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 (%)
Mar 31, 2009 9.158 9.340 9.103 9.167 311,466 +0.19(+2.08%)
Mar 30, 2009 9.094 9.094 8.912 8.980 247,092 -0.70(-7.21%)
Mar 26, 2009 9.640 9.717 9.540 9.678 180,050 +0.15(+1.54%)
Mar 25, 2009 9.449 9.631 9.331 9.531 241,472 +0.20(+2.10%)
Mar 24, 2009 9.412 9.504 9.331 9.335 517,605 -0.33(-3.39%)
Mar 23, 2009 9.436 9.663 9.422 9.663 156,660 +0.72(+8.04%)
Mar 20, 2009 9.162 9.162 8.916 8.944 191,554 -0.17(-1.85%)
Mar 19, 2009 9.335 9.335 9.108 9.112 182,696 +0.02(+0.20%)
Mar 18, 2009 8.816 9.130 8.721 9.094 577,115 +0.21(+2.41%)
Mar 17, 2009 8.621 8.880 8.593 8.880 121,404 +0.22(+2.52%)
Mar 16, 2009 8.671 8.848 8.648 8.661 166,231 +0.11(+1.28%)
Mar 13, 2009 8.598 8.607 8.443 8.552 0 -0.03(-0.32%)
Mar 12, 2009 8.238 8.580 8.165 8.580 256,737 +0.34(+4.09%)
Mar 11, 2009 8.384 8.398 8.188 8.243 367,086 -0.02(-0.22%)
Mar 10, 2009 8.088 8.302 8.079 8.261 1,010,180 +0.52(+6.70%)
Mar 09, 2009 7.687 7.856 7.674 7.742 339,572 -0.16(-2.02%)
Mar 06, 2009 8.042 8.093 7.733 7.901 0 +0.03(+0.35%)
Mar 05, 2009 7.979 8.056 7.860 7.874 204,928 -0.33(-4.05%)
Mar 04, 2009 8.029 8.302 8.029 8.206 131,598 +0.33(+4.24%)
Mar 02, 2009 8.111 8.143 7.829 7.873 1,613,017 -0.45(-5.39%)
Feb 27, 2009 8.325 8.489 8.156 8.321 0 -0.11(-1.28%)
Feb 26, 2009 8.611 8.652 8.398 8.429 170,368 -0.04(-0.43%)
Feb 25, 2009 8.457 8.616 8.338 8.466 262,619 -0.18(-2.11%)
Feb 24, 2009 8.347 8.661 8.302 8.648 533,431 +0.37(+4.45%)
Feb 23, 2009 8.616 8.639 8.256 8.279 278,326 -0.32(-3.76%)
Feb 20, 2009 8.498 8.684 8.457 8.602 247,160 -0.14(-1.61%)
Feb 19, 2009 8.944 8.962 8.712 8.743 211,506 +0.01(+0.16%)
Feb 18, 2009 8.844 8.844 8.693 8.730 306,525 +0.00(+0.05%)
Feb 17, 2009 8.839 8.985 8.725 8.725 429,799 -0.54(-5.84%)
Feb 13, 2009 9.331 9.392 9.258 9.267 197,157 -0.05(-0.59%)
Feb 12, 2009 9.217 9.349 9.080 9.321 317,462 -0.03(-0.34%)
Feb 11, 2009 9.467 9.494 9.240 9.353 283,129 +0.05(+0.54%)
Feb 10, 2009 9.699 9.736 9.230 9.303 180,795 -0.46(-4.75%)
Feb 09, 2009 9.786 9.859 9.722 9.768 214,806 +0.00(+0.00%)
Feb 06, 2009 9.463 9.836 9.463 9.768 459,464 +0.30(+3.12%)
Feb 05, 2009 9.326 10.24 9.290 9.472 699,675 +0.13(+1.36%)
Feb 04, 2009 9.417 9.576 9.321 9.344 182,052 -0.05(-0.48%)
Feb 03, 2009 9.240 9.444 9.144 9.390 861,655 +0.25(+2.69%)
Feb 02, 2009 9.080 9.171 9.030 9.144 703,351 -0.05(-0.54%)
Jan 30, 2009 9.431 9.467 9.185 9.194 0 -0.10(-1.13%)
Jan 29, 2009 9.576 9.576 9.276 9.299 1,817,154 -0.48(-4.89%)
Jan 28, 2009 9.676 9.786 9.649 9.777 184,409 +0.36(+3.77%)
Jan 27, 2009 9.349 9.467 9.331 9.422 965,950 +0.16(+1.77%)
Jan 26, 2009 9.235 9.431 9.167 9.258 695,828 +0.13(+1.45%)
Jan 23, 2009 8.825 9.158 8.818 9.126 415,279 -0.03(-0.30%)
Jan 22, 2009 9.076 9.220 8.985 9.153 722,213 -0.19(-2.05%)
Jan 21, 2009 9.144 9.349 9.021 9.344 371,275 +0.38(+4.27%)
Jan 20, 2009 9.335 9.831 8.927 8.962 297,087 -0.66(-6.90%)
Jan 16, 2009 9.772 9.804 9.435 9.626 233,279 +0.03(+0.33%)
Jan 15, 2009 9.554 9.626 9.276 9.595 415,232 +0.07(+0.76%)
Jan 14, 2009 9.654 9.654 9.449 9.522 492,128 -0.34(-3.46%)
Jan 13, 2009 9.831 9.945 9.808 9.863 939,306 -0.11(-1.10%)
Jan 12, 2009 10.21 10.21 9.940 9.972 342,590 -0.29(-2.84%)
Jan 09, 2009 10.81 10.81 10.25 10.26 1,178,601 -0.34(-3.18%)
Jan 08, 2009 10.52 10.65 10.48 10.60 253,002 +0.04(+0.39%)
Jan 07, 2009 10.69 10.69 10.48 10.56 348,415 -0.21(-1.99%)
Jan 06, 2009 10.75 10.85 10.64 10.77 275,443 +0.10(+0.98%)
Jan 05, 2009 10.52 10.72 10.52 10.67 656,309 -0.09(-0.80%)
Jan 02, 2009 10.57 10.79 10.53 10.76 0 +0.14(+1.33%)
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.