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 (%)
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%)
Jan 01, 2009 10.42 10.68 10.39 10.61 0 +0.00(+0.00%)
Dec 31, 2008 10.42 10.68 10.39 10.61 457,166 +0.15(+1.39%)
Dec 30, 2008 10.23 10.47 10.23 10.47 556,399 +0.27(+2.63%)
Dec 29, 2008 10.21 10.28 10.09 10.20 999,693 +0.09(+0.90%)
Dec 26, 2008 10.13 10.15 10.01 10.11 648,870 +0.03(+0.32%)
Dec 24, 2008 10.23 10.23 10.04 10.08 888,861 +0.05(+0.45%)
Dec 23, 2008 10.21 10.21 9.963 10.03 431,034 -0.11(-1.08%)
Dec 22, 2008 10.14 10.21 9.959 10.14 1,181,240 -0.11(-1.11%)
Dec 19, 2008 10.25 10.39 10.16 10.25 790,538 -0.29(-2.76%)
Dec 18, 2008 10.91 10.91 10.43 10.55 742,055 -0.32(-2.93%)
Dec 17, 2008 10.67 12.64 10.66 10.86 1,390,415 -0.01(-0.08%)
Dec 16, 2008 10.35 10.94 10.30 10.87 950,591 +0.55(+5.29%)
Dec 15, 2008 10.34 10.40 10.16 10.33 610,118 -0.04(-0.40%)
Dec 12, 2008 10.13 10.37 10.02 10.37 837,661 +0.15(+1.47%)
Dec 11, 2008 10.29 10.51 10.18 10.22 757,549 -0.02(-0.18%)
Dec 10, 2008 10.10 10.30 10.10 10.24 691,739 +0.27(+2.69%)
Dec 09, 2008 10.03 10.18 9.904 9.968 952,812 -0.13(-1.31%)
Dec 08, 2008 9.868 10.16 9.827 10.10 1,137,099 +0.51(+5.32%)
Dec 05, 2008 9.258 9.608 9.067 9.590 867,038 +0.20(+2.13%)
Dec 04, 2008 9.485 9.645 9.230 9.390 1,200,673 -0.38(-3.91%)
Dec 03, 2008 9.463 9.772 9.321 9.772 994,666 +0.15(+1.56%)
Dec 02, 2008 9.294 9.749 9.294 9.622 1,009,378 +0.31(+3.32%)
Dec 01, 2008 9.745 9.745 9.230 9.312 941,112 -0.64(-6.45%)
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%)
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.