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 )

28.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2008 10.27 10.52 10.23 10.45 464,145 +0.14(+1.39%)
Dec 30, 2008 10.08 10.31 10.08 10.31 564,894 +0.26(+2.63%)
Dec 29, 2008 10.06 10.13 9.934 10.05 1,014,956 +0.09(+0.90%)
Dec 26, 2008 9.975 9.993 9.863 9.957 658,776 +0.03(+0.32%)
Dec 24, 2008 10.07 10.07 9.885 9.925 902,432 +0.04(+0.45%)
Dec 23, 2008 10.06 10.06 9.813 9.881 437,614 -0.11(-1.08%)
Dec 22, 2008 9.984 10.06 9.809 9.988 1,199,274 -0.11(-1.11%)
Dec 19, 2008 10.09 10.23 10.01 10.10 802,607 -0.29(-2.76%)
Dec 18, 2008 10.74 10.74 10.28 10.39 753,384 -0.31(-2.93%)
Dec 17, 2008 10.51 12.45 10.50 10.70 1,411,643 -0.01(-0.08%)
Dec 16, 2008 10.19 10.77 10.15 10.71 965,103 +0.54(+5.29%)
Dec 15, 2008 10.18 10.25 10.01 10.17 619,433 -0.04(-0.40%)
Dec 12, 2008 9.979 10.22 9.872 10.21 850,449 +0.15(+1.47%)
Dec 11, 2008 10.14 10.35 10.03 10.06 769,114 -0.02(-0.18%)
Dec 10, 2008 9.943 10.14 9.943 10.08 702,300 +0.26(+2.69%)
Dec 09, 2008 9.881 10.02 9.755 9.818 967,359 -0.13(-1.31%)
Dec 08, 2008 9.719 10.01 9.679 9.948 1,154,459 +0.50(+5.32%)
Dec 05, 2008 9.119 9.464 8.930 9.446 880,275 +0.20(+2.13%)
Dec 04, 2008 9.343 9.500 9.092 9.249 1,219,004 -0.38(-3.91%)
Dec 03, 2008 9.320 9.625 9.181 9.625 1,009,852 +0.15(+1.56%)
Dec 02, 2008 9.154 9.603 9.154 9.477 1,024,788 +0.30(+3.32%)
Dec 01, 2008 9.598 9.598 9.092 9.172 955,480 -0.63(-6.45%)
Nov 28, 2008 9.764 9.925 9.755 9.804 329,367 -0.07(-0.73%)
Nov 26, 2008 9.379 9.993 9.334 9.876 1,019,845 +0.23(+2.42%)
Nov 25, 2008 9.827 9.836 9.396 9.643 581,646 +0.13(+1.32%)
Nov 24, 2008 9.159 9.854 9.069 9.518 683,295 +0.45(+4.94%)
Nov 21, 2008 8.818 13.08 8.460 9.069 1,529,043 +0.68(+8.07%)
Nov 20, 2008 8.491 8.903 8.352 8.392 310,197 -0.37(-4.25%)
Nov 19, 2008 9.343 9.446 8.702 8.764 599,042 -0.80(-8.35%)
Nov 18, 2008 9.423 9.710 9.249 9.562 446,782 -0.04(-0.37%)
Nov 17, 2008 9.665 9.822 9.396 9.598 748,450 -0.09(-0.97%)
Nov 14, 2008 9.894 10.02 9.531 9.692 163,261 -0.60(-5.84%)
Nov 13, 2008 9.665 10.36 9.213 10.29 303,862 +0.83(+8.76%)
Nov 12, 2008 9.773 9.773 9.432 9.464 106,643 -0.52(-5.21%)
Nov 11, 2008 10.15 10.18 9.813 9.984 198,369 -0.01(-0.09%)
Nov 10, 2008 10.57 10.74 9.993 9.993 334,747 -0.46(-4.38%)
Nov 07, 2008 10.29 10.49 10.28 10.45 210,673 +0.53(+5.38%)
Nov 06, 2008 10.76 10.76 9.840 9.917 178,626 -0.99(-9.05%)
Nov 05, 2008 11.43 11.43 10.76 10.90 494,433 -0.33(-2.95%)
Nov 04, 2008 11.64 11.64 10.83 11.23 813,379 +0.74(+7.08%)
Nov 03, 2008 10.89 10.89 10.36 10.49 718,178 +0.01(+0.06%)
Oct 31, 2008 10.09 10.72 10.09 10.49 555,779 -0.05(-0.47%)
Oct 30, 2008 10.65 10.90 10.07 10.54 382,342 +0.54(+5.38%)
Oct 29, 2008 9.840 10.26 9.558 9.997 1,026,878 -0.04(-0.36%)
Oct 28, 2008 9.311 10.03 8.574 10.03 263,682 +1.38(+15.90%)
Oct 27, 2008 8.814 8.930 8.616 8.657 401,188 -0.50(-5.50%)
Oct 24, 2008 8.567 12.55 8.437 9.160 301,542 -0.50(-5.18%)
Oct 23, 2008 9.275 9.809 9.163 9.661 344,390 +0.05(+0.52%)
Oct 22, 2008 10.09 10.09 9.449 9.611 113,804 -0.84(-8.05%)
Oct 21, 2008 10.72 10.84 10.45 10.45 107,170 -0.69(-6.22%)
Oct 20, 2008 11.63 11.63 10.68 11.15 433,711 +0.54(+5.08%)
Oct 17, 2008 11.51 11.51 10.22 10.61 50,055 -0.22(-2.03%)
Oct 16, 2008 10.72 10.84 9.921 10.83 162,039 +0.70(+6.95%)
Oct 15, 2008 11.12 11.12 10.12 10.12 124,689 -1.23(-10.82%)
Oct 14, 2008 12.26 12.26 11.13 11.35 262,321 -0.26(-2.24%)
Oct 13, 2008 9.728 12.53 9.728 11.61 385,306 +1.89(+19.41%)
Oct 10, 2008 9.401 10.06 9.038 9.724 532,494 -0.49(-4.78%)
Oct 09, 2008 10.79 11.36 10.10 10.21 400,173 -0.88(-7.96%)
Oct 08, 2008 11.10 11.38 10.20 11.10 554,675 -0.09(-0.84%)
Oct 07, 2008 11.32 12.08 11.19 11.19 285,265 -0.50(-4.29%)
Oct 06, 2008 12.01 12.04 11.15 11.69 366,716 -0.84(-6.72%)
Oct 03, 2008 12.75 13.13 12.39 12.53 275,477 -0.17(-1.31%)
Oct 02, 2008 13.10 13.10 12.66 12.70 133,157 -0.62(-4.69%)
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.