Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI IMI MSCI ETF SPDR (NY: ACIM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 60.35 60.98 59.10 60.81 5,382 +2.23(+3.80%)
Sep 29, 2015 58.06 58.70 57.92 58.59 2,122 -0.02(-0.03%)
Sep 28, 2015 62.83 62.83 58.20 58.60 6,309 -3.73(-5.98%)
Sep 25, 2015 60.40 62.33 60.16 62.33 2,314 +1.17(+1.91%)
Sep 24, 2015 58.99 61.16 58.82 61.16 1,597 +0.60(+0.99%)
Sep 23, 2015 59.72 61.44 59.56 60.56 9,001 +0.88(+1.47%)
Sep 22, 2015 59.67 59.78 59.61 59.68 6,014 -1.17(-1.92%)
Sep 21, 2015 59.95 61.01 59.95 60.85 2,222 -0.19(-0.31%)
Sep 18, 2015 61.01 61.35 60.40 61.04 3,288 -1.14(-1.83%)
Sep 17, 2015 61.02 62.29 61.02 62.18 4,343 +0.04(+0.06%)
Sep 16, 2015 61.73 62.46 61.05 62.14 3,345 +0.80(+1.30%)
Sep 15, 2015 61.69 61.69 60.71 61.34 1,627 +0.83(+1.38%)
Sep 14, 2015 61.36 61.36 59.66 60.51 6,016 +0.01(+0.02%)
Sep 10, 2015 60.01 60.49 60.00 60.49 252 -0.59(-0.97%)
Sep 09, 2015 61.42 61.42 61.08 61.08 1,454 +0.24(+0.40%)
Sep 08, 2015 61.28 61.28 60.61 60.84 4,035 +1.05(+1.76%)
Sep 04, 2015 59.18 59.79 59.79 59.79 800 -0.66(-1.10%)
Sep 03, 2015 61.20 61.20 60.45 60.45 3,542 +1.04(+1.75%)
Sep 01, 2015 59.40 59.68 59.02 59.41 15 -2.45(-3.96%)
Aug 31, 2015 61.79 61.86 59.26 61.86 3,478 -0.22(-0.35%)
Aug 28, 2015 62.10 62.11 62.08 62.08 2,474 +0.58(+0.94%)
Aug 27, 2015 60.00 62.06 59.59 61.50 60,165 +0.65(+1.07%)
Aug 26, 2015 60.99 60.99 60.00 60.85 9,779 -1.81(-2.89%)
Aug 25, 2015 62.96 77.10 59.27 62.66 12,259 +0.05(+0.08%)
Aug 24, 2015 55.25 67.00 53.16 62.61 13,801 +0.33(+0.53%)
Aug 21, 2015 62.84 62.84 61.29 62.28 13,404 -0.79(-1.25%)
Aug 20, 2015 63.92 64.01 63.00 63.07 3,370 -1.35(-2.10%)
Aug 19, 2015 64.61 64.63 63.61 64.42 5,186 -0.20(-0.31%)
Aug 18, 2015 65.44 65.44 64.23 64.62 7,158 -0.16(-0.25%)
Aug 17, 2015 64.95 65.14 64.57 64.78 20,521 +0.26(+0.40%)
Aug 14, 2015 64.74 64.74 64.40 64.52 2,185 -0.10(-0.15%)
Aug 13, 2015 64.46 64.63 64.05 64.62 15,768 -0.07(-0.11%)
Aug 12, 2015 65.45 65.45 63.55 64.69 30,295 -0.74(-1.14%)
Aug 11, 2015 65.25 65.43 64.09 65.43 37,260 -0.16(-0.24%)
Aug 10, 2015 64.80 66.34 64.80 65.59 3,186 +0.59(+0.91%)
Aug 07, 2015 64.38 65.24 64.16 65.00 1,890 -0.18(-0.28%)
Aug 06, 2015 65.11 65.61 64.28 65.18 1,393 -0.13(-0.19%)
Aug 05, 2015 65.22 66.25 65.22 65.31 4,270 +0.68(+1.05%)
Aug 04, 2015 65.80 65.96 64.63 64.63 10,662 -0.10(-0.15%)
Aug 03, 2015 65.19 65.39 64.54 64.73 40,604 -0.55(-0.84%)
Jul 31, 2015 65.89 66.08 65.28 65.28 1,767 +0.23(+0.35%)
Jul 30, 2015 65.93 66.02 64.94 65.05 3,759 -0.71(-1.08%)
Jul 29, 2015 64.89 66.06 64.89 65.76 1,723 +0.62(+0.96%)
Jul 28, 2015 65.00 65.49 64.20 65.14 19,070 +0.60(+0.92%)
Jul 27, 2015 63.91 64.95 63.91 64.54 2,405 -0.54(-0.83%)
Jul 24, 2015 65.08 65.46 65.08 65.08 1,135 -0.70(-1.07%)
Jul 23, 2015 66.24 66.24 65.49 65.78 859 +0.14(+0.22%)
Jul 22, 2015 67.03 67.07 65.47 65.64 1,277 -1.20(-1.80%)
Jul 21, 2015 67.00 67.00 66.51 66.84 722 +0.02(+0.03%)
Jul 20, 2015 66.82 66.82 66.82 66.82 390 +0.39(+0.59%)
Jul 17, 2015 66.93 66.98 66.43 66.43 1,763 -0.59(-0.88%)
Jul 16, 2015 67.02 67.02 67.02 67.02 488 +0.77(+1.16%)
Jul 15, 2015 65.65 66.25 65.65 66.25 1,168 +0.33(+0.50%)
Jul 14, 2015 66.73 66.76 65.71 65.93 3,238 -0.14(-0.21%)
Jul 13, 2015 66.05 66.07 66.05 66.07 484 +1.35(+2.08%)
Jul 10, 2015 65.15 65.15 64.72 64.72 1,105 +0.39(+0.61%)
Jul 09, 2015 64.60 64.60 64.17 64.33 1,234 +0.17(+0.26%)
Jul 08, 2015 64.43 64.43 64.16 64.16 621 -0.34(-0.53%)
Jul 07, 2015 64.49 65.57 63.51 64.50 4,254 +0.13(+0.20%)
Jul 06, 2015 64.58 64.58 64.29 64.37 1,219 -0.70(-1.08%)
Jul 02, 2015 66.80 65.07 65.07 65.07 50,400 -0.08(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.