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 )

28.80 +0.11 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 (%)
May 29, 2009 11.79 11.82 11.68 11.82 179,280 +0.18(+1.58%)
May 28, 2009 11.49 11.63 11.40 11.63 150,602 +0.21(+1.81%)
May 27, 2009 11.56 11.67 11.43 11.43 75,500 -0.16(-1.39%)
May 26, 2009 11.27 11.65 11.26 11.59 136,462 +0.22(+1.94%)
May 22, 2009 11.47 11.47 11.35 11.37 102,081 +0.01(+0.08%)
May 21, 2009 11.24 11.36 11.20 11.36 95,819 -0.02(-0.20%)
May 20, 2009 11.48 11.59 11.37 11.38 199,452 +0.05(+0.44%)
May 19, 2009 11.19 11.41 11.19 11.33 146,930 +0.11(+1.00%)
May 18, 2009 11.03 11.22 11.00 11.22 76,817 +0.45(+4.17%)
May 15, 2009 10.86 10.99 10.75 10.77 96,595 -0.11(-1.03%)
May 14, 2009 10.75 10.96 10.74 10.88 56,933 +0.08(+0.75%)
May 13, 2009 11.30 11.30 10.71 10.80 108,483 -0.32(-2.86%)
May 12, 2009 11.26 11.26 10.98 11.12 102,295 +0.09(+0.85%)
May 11, 2009 11.17 11.17 11.02 11.03 250,781 -0.32(-2.81%)
May 08, 2009 11.10 11.39 11.10 11.34 239,883 +0.43(+3.90%)
May 07, 2009 11.24 11.24 10.83 10.92 176,052 -0.14(-1.30%)
May 06, 2009 11.06 11.13 10.90 11.06 127,320 +0.20(+1.82%)
May 05, 2009 10.95 10.95 10.76 10.86 261,312 -0.04(-0.41%)
May 04, 2009 10.86 10.91 10.85 10.91 138,131 +0.44(+4.15%)
May 01, 2009 10.31 10.47 10.29 10.47 44,465 +0.21(+2.01%)
Apr 30, 2009 10.33 10.43 10.21 10.27 93,701 +0.05(+0.48%)
Apr 29, 2009 10.11 10.30 10.08 10.22 102,810 +0.29(+2.89%)
Apr 28, 2009 9.824 10.01 9.824 9.932 44,949 -0.04(-0.36%)
Apr 27, 2009 10.00 10.13 9.941 9.968 83,793 -0.17(-1.68%)
Apr 24, 2009 10.09 10.24 10.09 10.14 65,966 +0.14(+1.44%)
Apr 23, 2009 9.914 10.02 9.824 9.995 112,391 +0.22(+2.25%)
Apr 22, 2009 9.709 9.936 9.699 9.775 127,463 -0.10(-1.00%)
Apr 21, 2009 9.560 9.874 9.560 9.874 176,616 +0.24(+2.52%)
Apr 20, 2009 9.891 9.891 9.631 9.631 70,854 -0.41(-4.11%)
Apr 17, 2009 10.04 10.12 10.01 10.04 92,047 -0.04(-0.40%)
Apr 16, 2009 10.10 10.54 9.927 10.08 148,221 +0.08(+0.76%)
Apr 15, 2009 9.820 10.01 9.820 10.01 113,062 +0.16(+1.59%)
Apr 14, 2009 9.887 9.990 9.851 9.851 181,855 -0.13(-1.26%)
Apr 13, 2009 9.878 10.04 9.811 9.977 88,389 +0.13(+1.28%)
Apr 09, 2009 9.797 9.869 9.748 9.851 351,583 +0.25(+2.57%)
Apr 08, 2009 9.595 9.658 9.488 9.604 250,844 +0.08(+0.86%)
Apr 07, 2009 9.568 9.591 9.488 9.523 631,953 -0.19(-1.95%)
Apr 06, 2009 9.640 9.712 9.573 9.712 370,135 -0.12(-1.23%)
Apr 03, 2009 9.748 9.833 9.658 9.833 159,242 +0.09(+0.97%)
Apr 02, 2009 9.658 9.927 9.618 9.739 232,297 +0.44(+4.78%)
Apr 01, 2009 9.044 9.344 9.012 9.295 129,705 +0.26(+2.88%)
Mar 31, 2009 9.026 9.205 8.972 9.035 316,019 +0.18(+2.08%)
Mar 30, 2009 8.963 8.963 8.783 8.851 250,703 -0.69(-7.21%)
Mar 26, 2009 9.501 9.577 9.403 9.538 182,682 +0.14(+1.54%)
Mar 25, 2009 9.313 9.492 9.196 9.394 245,001 +0.19(+2.10%)
Mar 24, 2009 9.277 9.367 9.196 9.201 525,171 -0.32(-3.39%)
Mar 23, 2009 9.300 9.524 9.286 9.524 158,950 +0.71(+8.04%)
Mar 20, 2009 9.030 9.030 8.788 8.815 194,354 -0.17(-1.85%)
Mar 19, 2009 9.201 9.201 8.976 8.981 185,366 +0.02(+0.20%)
Mar 18, 2009 8.689 8.999 8.595 8.963 585,550 +0.21(+2.41%)
Mar 17, 2009 8.496 8.752 8.469 8.752 123,178 +0.22(+2.52%)
Mar 16, 2009 8.546 8.721 8.523 8.537 168,660 +0.11(+1.28%)
Mar 13, 2009 8.474 8.483 8.322 8.429 0 -0.03(-0.32%)
Mar 12, 2009 8.120 8.456 8.048 8.456 260,490 +0.33(+4.09%)
Mar 11, 2009 8.263 8.277 8.070 8.124 372,451 -0.02(-0.22%)
Mar 10, 2009 7.971 8.182 7.962 8.142 1,024,944 +0.51(+6.70%)
Mar 09, 2009 7.577 7.743 7.563 7.631 344,535 -0.16(-2.02%)
Mar 06, 2009 7.927 7.976 7.622 7.788 0 +0.03(+0.35%)
Mar 05, 2009 7.864 7.940 7.747 7.761 207,923 -0.33(-4.05%)
Mar 04, 2009 7.913 8.182 7.913 8.088 133,521 +0.33(+4.24%)
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.