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 (%)
May 30, 2014 64.86 64.93 64.85 64.93 1,155 +0.42(+0.65%)
May 29, 2014 64.51 64.51 64.51 64.51 88 +0.00(+0.00%)
May 28, 2014 64.51 64.51 64.51 64.51 40 +0.00(+0.00%)
May 27, 2014 64.51 64.51 64.51 64.51 172 +0.47(+0.73%)
May 23, 2014 64.04 64.04 64.04 64.04 0 +0.00(+0.00%)
May 22, 2014 64.00 64.04 64.00 64.04 1,713 +0.25(+0.39%)
May 21, 2014 63.77 63.80 63.77 63.79 2,437 +0.17(+0.27%)
May 20, 2014 63.97 63.97 63.62 63.62 517 -0.11(-0.17%)
May 19, 2014 63.98 63.98 63.60 63.73 1,674 +0.16(+0.25%)
May 16, 2014 63.57 63.57 63.52 63.57 1,401 -0.59(-0.92%)
May 15, 2014 64.16 64.16 64.16 64.16 740 +0.00(+0.00%)
May 14, 2014 64.16 64.16 64.16 64.16 139 +0.00(+0.00%)
May 13, 2014 64.14 64.17 64.09 64.16 1,275 +0.17(+0.27%)
May 12, 2014 63.87 63.99 63.87 63.99 1,155 +0.60(+0.94%)
May 09, 2014 63.30 63.40 63.29 63.39 858 -0.04(-0.06%)
May 08, 2014 63.79 63.79 63.43 63.43 750 +0.03(+0.05%)
May 07, 2014 63.60 63.60 63.08 63.40 2,258 -0.14(-0.22%)
May 06, 2014 63.58 63.58 63.54 63.54 587 -0.03(-0.05%)
May 05, 2014 63.50 63.58 63.44 63.57 1,241 -0.06(-0.09%)
May 02, 2014 63.63 63.63 63.63 63.63 133 +0.00(+0.00%)
May 01, 2014 63.58 63.64 63.49 63.63 1,088 +0.28(+0.44%)
Apr 30, 2014 63.36 63.39 63.35 63.35 4,172 -0.13(-0.20%)
Apr 29, 2014 63.53 63.53 63.48 63.48 811 +0.36(+0.56%)
Apr 28, 2014 63.08 63.30 63.05 63.12 2,325 +0.24(+0.38%)
Apr 25, 2014 63.11 63.11 62.88 62.88 631 -0.29(-0.46%)
Apr 24, 2014 63.17 63.17 63.17 63.17 400 -0.23(-0.36%)
Apr 23, 2014 63.42 63.42 63.31 63.40 694 +0.13(+0.21%)
Apr 22, 2014 63.27 63.27 63.27 63.27 130 +0.00(+0.00%)
Apr 21, 2014 63.27 63.27 63.27 63.27 416 +0.05(+0.08%)
Apr 17, 2014 63.11 63.22 63.22 63.22 700 +0.43(+0.69%)
Apr 16, 2014 62.67 62.85 62.67 62.79 835 +0.69(+1.12%)
Apr 15, 2014 62.09 62.09 62.09 62.09 252 +0.26(+0.43%)
Apr 14, 2014 62.16 62.16 61.83 61.83 1,921 -0.72(-1.15%)
Apr 11, 2014 62.55 62.55 62.55 62.55 63 +0.00(+0.00%)
Apr 10, 2014 62.61 62.79 62.55 62.55 1,398 +0.10(+0.16%)
Apr 09, 2014 62.45 62.45 62.45 62.45 20 +0.00(+0.00%)
Apr 08, 2014 62.51 62.51 62.45 62.45 468 -1.41(-2.21%)
Apr 07, 2014 63.86 63.86 63.86 63.86 87 +0.00(+0.00%)
Apr 04, 2014 63.86 63.86 63.86 63.86 25 +0.00(+0.00%)
Apr 03, 2014 63.86 63.86 63.86 63.86 299 +0.51(+0.81%)
Apr 02, 2014 63.35 63.35 63.35 63.35 224 +0.00(+0.00%)
Apr 01, 2014 63.15 63.35 63.15 63.35 425 +0.19(+0.30%)
Mar 31, 2014 63.16 63.16 63.16 63.16 668 +0.55(+0.88%)
Mar 28, 2014 62.55 62.61 62.52 62.61 1,789 +0.33(+0.53%)
Mar 27, 2014 62.24 62.28 62.24 62.28 958 +0.15(+0.24%)
Mar 26, 2014 62.13 62.13 62.13 62.13 91 +0.00(+0.00%)
Mar 25, 2014 62.27 62.27 62.11 62.13 1,564 +0.20(+0.32%)
Mar 24, 2014 61.93 61.93 61.93 61.93 212 -0.18(-0.29%)
Mar 21, 2014 62.90 62.90 62.11 62.11 1,424 -0.37(-0.59%)
Mar 20, 2014 62.48 62.48 62.48 62.48 249 +0.00(+0.00%)
Mar 19, 2014 62.48 62.48 62.48 62.48 184 +0.00(+0.00%)
Mar 18, 2014 62.24 62.48 62.24 62.48 1,016 +0.29(+0.47%)
Mar 17, 2014 62.22 62.22 62.14 62.19 456 +0.62(+1.01%)
Mar 14, 2014 61.57 61.57 61.57 61.57 195 -0.76(-1.22%)
Mar 13, 2014 62.67 62.67 62.33 62.33 656 -0.16(-0.25%)
Mar 12, 2014 62.49 62.49 62.49 62.49 313 -0.07(-0.11%)
Mar 11, 2014 62.56 62.56 62.56 62.56 448 -0.41(-0.65%)
Mar 10, 2014 62.76 63.00 62.76 62.97 411 -0.39(-0.61%)
Mar 07, 2014 63.39 63.39 63.36 63.36 447 -0.11(-0.18%)
Mar 06, 2014 63.50 63.50 63.47 63.47 2,012 +0.37(+0.58%)
Mar 05, 2014 63.09 64.63 63.03 63.10 4,751 +0.04(+0.06%)
Mar 04, 2014 63.09 63.09 63.07 63.07 733 +0.95(+1.54%)
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.