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

ACWI Ex-US MSCI ETF SPDR (NY: CWI )

28.87 +0.17 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Nov 28, 2008 9.913 10.08 9.904 9.954 324,414 -0.07(-0.73%)
Nov 26, 2008 9.522 10.15 9.476 10.03 1,004,509 +0.24(+2.42%)
Nov 25, 2008 9.977 9.986 9.540 9.790 572,899 +0.13(+1.32%)
Nov 24, 2008 9.299 10.00 9.208 9.663 673,020 +0.46(+4.94%)
Nov 21, 2008 8.953 13.28 8.589 9.208 1,506,050 +0.69(+8.07%)
Nov 20, 2008 8.621 9.039 8.479 8.520 305,532 -0.38(-4.25%)
Nov 19, 2008 9.485 9.590 8.835 8.898 590,034 -0.81(-8.35%)
Nov 18, 2008 9.567 9.859 9.390 9.708 440,064 -0.04(-0.37%)
Nov 17, 2008 9.813 9.972 9.540 9.745 737,195 -0.10(-0.97%)
Nov 14, 2008 10.05 10.17 9.676 9.840 160,806 -0.61(-5.84%)
Nov 13, 2008 9.813 10.51 9.353 10.45 299,292 +0.84(+8.76%)
Nov 12, 2008 9.922 9.922 9.576 9.608 105,040 -0.53(-5.21%)
Nov 11, 2008 10.30 10.34 9.963 10.14 195,386 -0.01(-0.09%)
Nov 10, 2008 10.73 10.91 10.15 10.15 329,713 -0.46(-4.38%)
Nov 07, 2008 10.45 10.65 10.44 10.61 207,505 +0.54(+5.38%)
Nov 06, 2008 10.92 10.92 9.991 10.07 175,940 -1.00(-9.05%)
Nov 05, 2008 11.60 11.60 10.93 11.07 486,998 -0.34(-2.95%)
Nov 04, 2008 11.82 11.82 11.00 11.41 801,147 +0.75(+7.08%)
Nov 03, 2008 11.06 11.06 10.51 10.65 707,378 +0.01(+0.06%)
Oct 31, 2008 10.25 10.88 10.25 10.65 547,422 -0.05(-0.47%)
Oct 30, 2008 10.81 11.07 10.23 10.70 376,592 +0.55(+5.38%)
Oct 29, 2008 9.991 10.41 9.704 10.15 1,011,437 -0.04(-0.36%)
Oct 28, 2008 9.453 10.19 8.704 10.19 259,716 +1.40(+15.90%)
Oct 27, 2008 8.948 9.067 8.748 8.789 395,155 -0.51(-5.50%)
Oct 24, 2008 8.698 12.74 8.566 9.300 297,007 -0.51(-5.18%)
Oct 23, 2008 9.417 9.959 9.303 9.808 339,211 +0.05(+0.52%)
Oct 22, 2008 10.25 10.25 9.593 9.757 112,092 -0.85(-8.05%)
Oct 21, 2008 10.88 11.00 10.61 10.61 105,558 -0.70(-6.22%)
Oct 20, 2008 11.81 11.81 10.84 11.32 427,189 +0.55(+5.08%)
Oct 17, 2008 11.69 11.69 10.38 10.77 49,302 -0.22(-2.03%)
Oct 16, 2008 10.88 11.00 10.07 10.99 159,602 +0.71(+6.95%)
Oct 15, 2008 11.29 11.29 10.28 10.28 122,814 -1.25(-10.82%)
Oct 14, 2008 12.44 12.44 11.30 11.52 258,376 -0.26(-2.24%)
Oct 13, 2008 9.877 12.72 9.877 11.79 379,512 +1.92(+19.41%)
Oct 10, 2008 9.544 10.21 9.176 9.872 524,487 -0.50(-4.78%)
Oct 09, 2008 10.95 11.53 10.26 10.37 394,156 -0.90(-7.96%)
Oct 08, 2008 11.27 11.56 10.36 11.26 546,334 -0.10(-0.84%)
Oct 07, 2008 11.49 12.26 11.36 11.36 280,975 -0.51(-4.29%)
Oct 06, 2008 12.19 12.22 11.32 11.87 361,202 -0.86(-6.72%)
Oct 03, 2008 12.95 13.33 12.58 12.73 271,335 -0.17(-1.31%)
Oct 02, 2008 13.29 13.29 12.85 12.89 131,154 -0.63(-4.69%)
Oct 01, 2008 13.12 13.59 13.12 13.53 56,080 -0.06(-0.42%)
Sep 30, 2008 13.09 13.62 13.09 13.59 217,724 +0.68(+5.28%)
Sep 29, 2008 14.12 14.12 12.65 12.90 261,634 -1.55(-10.70%)
Sep 26, 2008 14.32 14.45 14.17 14.45 0 -0.15(-1.06%)
Sep 25, 2008 14.51 14.64 14.47 14.61 196,353 +0.24(+1.65%)
Sep 24, 2008 14.48 14.53 14.30 14.37 222,236 -0.17(-1.16%)
Sep 23, 2008 14.99 14.99 14.25 14.54 290,930 -0.08(-0.53%)
Sep 22, 2008 15.10 15.10 14.61 14.61 190,979 -0.49(-3.23%)
Sep 19, 2008 15.19 16.17 14.31 15.10 0 +1.17(+8.43%)
Sep 18, 2008 12.89 14.02 12.89 13.93 431,596 +0.75(+5.70%)
Sep 17, 2008 13.55 13.70 13.13 13.18 531,588 -0.78(-5.58%)
Sep 16, 2008 14.34 14.34 13.52 13.95 153,101 -0.05(-0.39%)
Sep 15, 2008 13.89 14.19 13.88 14.01 321,087 -0.63(-4.29%)
Sep 12, 2008 14.85 14.85 14.34 14.64 121,803 +0.28(+1.93%)
Sep 11, 2008 14.05 14.37 14.00 14.36 371,625 -0.01(-0.06%)
Sep 10, 2008 14.53 14.53 14.29 14.37 177,956 +0.18(+1.28%)
Sep 09, 2008 14.62 14.62 14.18 14.19 661,233 -0.54(-3.65%)
Sep 08, 2008 15.18 15.18 14.57 14.72 130,858 +0.25(+1.73%)
Sep 05, 2008 14.47 14.51 14.28 14.47 0 -0.01(-0.09%)
Sep 04, 2008 15.00 15.00 14.48 14.49 138,238 -0.66(-4.36%)
Sep 03, 2008 15.17 15.20 15.06 15.15 93,815 -0.11(-0.72%)
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.