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

ACWI Low Carbon Target MSCI ETF SPDR (NY: LOWC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 21, 2022 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 (%)
Apr 29, 2016 71.50 71.52 71.50 71.52 464 -0.82(-1.13%)
Apr 25, 2016 72.34 72.34 72.34 72.34 225 -0.17(-0.23%)
Apr 22, 2016 72.59 72.60 72.50 72.51 14,189 +0.01(+0.01%)
Apr 21, 2016 72.70 72.70 72.50 72.50 3,805 -0.51(-0.70%)
Apr 20, 2016 72.85 73.11 72.85 73.01 376 +1.47(+2.05%)
Apr 18, 2016 71.54 71.54 71.54 71.54 131 -0.31(-0.43%)
Apr 15, 2016 71.85 71.85 71.85 71.85 495 -0.09(-0.13%)
Apr 14, 2016 71.94 71.94 71.94 71.94 685 +1.05(+1.48%)
Apr 12, 2016 70.65 70.92 70.65 70.89 121 +0.51(+0.72%)
Apr 11, 2016 70.38 70.38 70.38 70.38 105 +0.39(+0.56%)
Apr 08, 2016 70.08 70.08 69.99 69.99 560 +0.35(+0.50%)
Apr 07, 2016 69.81 69.81 69.64 69.64 764 +0.02(+0.03%)
Apr 06, 2016 69.62 69.62 69.62 69.62 334 +0.06(+0.08%)
Apr 05, 2016 69.63 69.64 69.55 69.56 718 -0.81(-1.16%)
Apr 04, 2016 70.55 70.63 70.38 70.38 3,043 -0.61(-0.85%)
Mar 30, 2016 71.02 71.02 70.99 70.99 96 +0.70(+0.99%)
Mar 23, 2016 70.29 70.29 70.29 70.29 97 +0.04(+0.06%)
Mar 22, 2016 70.25 70.25 70.25 70.25 323 -0.40(-0.57%)
Mar 21, 2016 70.54 70.65 70.54 70.65 1,740 -0.05(-0.07%)
Mar 18, 2016 70.70 70.70 70.70 70.70 239 +1.56(+2.26%)
Mar 16, 2016 69.15 69.15 69.14 69.14 61 -0.29(-0.42%)
Mar 11, 2016 69.40 69.44 69.40 69.43 242 +1.62(+2.39%)
Mar 10, 2016 67.81 67.81 67.81 67.81 100 -0.57(-0.84%)
Mar 09, 2016 68.82 68.82 68.38 68.38 1,189 +0.08(+0.11%)
Mar 08, 2016 68.56 68.56 68.31 68.31 13,567 -0.70(-1.01%)
Mar 07, 2016 69.02 69.02 69.01 69.01 837 +0.24(+0.35%)
Mar 04, 2016 68.77 68.78 68.77 68.77 3,020 +0.47(+0.69%)
Mar 03, 2016 68.30 68.30 68.30 68.30 330 +0.48(+0.71%)
Mar 02, 2016 67.78 67.82 67.78 67.82 3,460 +0.18(+0.27%)
Mar 01, 2016 67.64 67.64 67.64 67.64 339 +1.28(+1.94%)
Feb 25, 2016 65.98 66.36 65.98 66.36 46 +1.22(+1.87%)
Feb 24, 2016 65.14 65.14 65.14 65.14 184 -0.67(-1.02%)
Feb 23, 2016 66.27 66.27 65.81 65.81 596 +0.13(+0.20%)
Feb 19, 2016 65.68 65.68 65.68 65.68 13 +1.35(+2.10%)
Feb 16, 2016 64.74 64.33 64.33 64.33 600 +0.84(+1.32%)
Feb 12, 2016 62.89 63.49 63.49 63.49 4,500 +0.21(+0.33%)
Feb 09, 2016 63.28 63.28 63.28 63.28 118 +0.16(+0.25%)
Feb 08, 2016 63.51 63.53 63.12 63.12 1,033 -1.71(-2.64%)
Feb 05, 2016 64.79 64.83 64.79 64.83 595 -1.12(-1.70%)
Feb 04, 2016 65.96 65.99 65.95 65.95 3,699 +0.96(+1.48%)
Feb 03, 2016 64.99 64.99 64.99 64.99 279 -0.87(-1.32%)
Feb 02, 2016 65.90 65.93 65.86 65.86 1,490 +0.52(+0.79%)
Jan 28, 2016 65.22 65.34 65.22 65.34 53 +0.62(+0.96%)
Jan 27, 2016 65.39 65.39 64.70 64.72 2,356 -0.67(-1.02%)
Jan 22, 2016 65.39 65.39 65.39 65.39 25 +1.33(+2.08%)
Jan 21, 2016 64.06 64.06 64.06 64.06 272 +0.43(+0.67%)
Jan 20, 2016 63.33 63.64 62.43 63.63 2,112 -0.76(-1.18%)
Jan 15, 2016 64.15 64.41 64.15 64.39 32 -1.20(-1.83%)
Jan 14, 2016 64.90 65.93 64.90 65.59 1,078 -0.59(-0.89%)
Jan 12, 2016 66.90 66.90 66.02 66.18 8 +0.00(+0.00%)
Jan 11, 2016 66.62 66.62 66.18 66.18 1,747 -0.20(-0.30%)
Jan 08, 2016 67.27 67.27 66.38 66.38 3,546 -1.21(-1.78%)
Jan 07, 2016 67.59 67.59 67.59 67.59 386 -0.77(-1.13%)
Jan 06, 2016 68.37 68.45 68.13 68.36 2,481 -0.57(-0.83%)
Jan 04, 2016 68.85 69.00 68.85 68.93 87 -1.43(-2.03%)
Dec 31, 2015 70.96 70.36 70.36 70.36 1,300 -1.21(-1.69%)
Dec 29, 2015 71.57 71.57 71.57 71.57 11 +0.49(+0.69%)
Dec 23, 2015 71.08 71.08 71.08 71.08 3 +0.86(+1.22%)
Dec 22, 2015 70.21 70.22 70.21 70.22 400 +0.66(+0.95%)
Dec 21, 2015 69.61 69.61 69.56 69.56 200 -0.23(-0.33%)
Dec 18, 2015 69.79 69.79 69.79 69.79 501 -1.34(-1.88%)
Dec 15, 2015 70.81 71.13 70.81 71.13 47 +1.43(+2.05%)
Dec 14, 2015 70.00 70.01 69.70 69.70 755 -1.05(-1.48%)
Dec 11, 2015 70.75 70.75 70.75 70.75 264 -1.17(-1.63%)
Dec 10, 2015 71.92 71.92 71.92 71.92 212 +0.13(+0.18%)
Dec 08, 2015 71.88 71.89 71.79 71.79 3 -0.60(-0.82%)
Dec 07, 2015 72.41 72.41 72.39 72.39 1,100 -0.78(-1.07%)
Dec 03, 2015 73.17 73.17 73.17 73.17 24 -0.47(-0.64%)
Dec 02, 2015 73.64 73.64 73.64 73.64 1,051 +0.28(+0.38%)
Dec 01, 2015 73.36 73.36 73.36 73.36 402 +0.43(+0.59%)
Nov 30, 2015 72.93 72.93 72.93 72.93 126 -0.03(-0.04%)
Nov 27, 2015 72.96 72.96 72.96 72.96 140 -0.05(-0.06%)
Nov 24, 2015 72.69 73.00 73.00 73.00 1,100 +0.00(+0.01%)
Nov 23, 2015 73.00 73.00 73.00 73.00 566 -0.21(-0.29%)
Nov 19, 2015 73.21 73.21 73.21 73.21 100 +0.32(+0.44%)
Nov 18, 2015 72.50 72.89 72.50 72.89 1,744 -0.03(-0.04%)
Nov 11, 2015 72.92 72.92 72.92 72.92 60 +0.37(+0.50%)
Nov 09, 2015 73.16 73.16 72.55 72.55 14 -1.11(-1.50%)
Oct 28, 2015 73.66 73.66 73.66 73.66 100 +0.16(+0.21%)
Oct 26, 2015 73.50 73.50 73.50 73.50 96 -0.25(-0.34%)
Oct 23, 2015 73.59 73.88 73.49 73.75 1,178 +0.89(+1.22%)
Oct 22, 2015 72.86 72.86 72.86 72.86 270 +0.58(+0.80%)
Oct 21, 2015 72.28 72.28 72.28 72.28 594 -0.16(-0.22%)
Oct 15, 2015 72.22 72.44 72.22 72.44 131 +1.05(+1.47%)
Oct 14, 2015 71.50 71.50 71.24 71.39 440 -0.51(-0.71%)
Oct 13, 2015 71.90 71.90 71.90 71.90 464 -0.12(-0.17%)
Oct 12, 2015 71.99 72.02 71.99 72.02 1,198 +1.29(+1.82%)
Oct 06, 2015 70.73 70.73 70.73 70.73 200 +0.12(+0.17%)
Oct 05, 2015 70.61 70.61 70.61 70.61 630 +3.16(+4.68%)
Sep 30, 2015 67.45 67.45 67.45 67.45 37 +0.43(+0.64%)
Sep 29, 2015 67.02 67.02 67.02 67.02 240 +0.26(+0.39%)
Sep 28, 2015 67.66 67.66 66.75 66.76 337 -0.79(-1.17%)
Sep 24, 2015 67.55 67.55 67.55 67.55 2,600 -2.26(-3.23%)
Sep 21, 2015 69.80 69.81 69.80 69.81 48 +0.05(+0.07%)
Sep 18, 2015 69.83 69.83 69.75 69.76 435 -0.39(-0.56%)
Sep 09, 2015 70.15 70.15 70.15 70.15 26 +0.15(+0.21%)
Sep 08, 2015 69.69 70.02 69.69 70.00 634 -0.33(-0.47%)
Aug 31, 2015 70.33 70.33 70.33 70.33 1,200 -0.36(-0.51%)
Aug 28, 2015 70.69 70.69 70.69 70.69 140 +3.14(+4.65%)
Aug 25, 2015 67.55 67.55 67.55 67.55 2 -0.01(-0.01%)
Aug 24, 2015 68.07 68.07 67.28 67.56 3,839 -5.43(-7.44%)
Aug 20, 2015 72.99 72.99 72.99 72.99 400 -1.00(-1.35%)
Aug 19, 2015 73.99 73.99 73.99 73.99 154 -0.54(-0.72%)
Aug 18, 2015 74.54 74.55 74.53 74.53 1,535 +0.01(+0.01%)
Aug 14, 2015 74.54 74.63 74.52 74.52 110 -1.04(-1.38%)
Aug 03, 2015 75.56 75.56 75.56 75.56 200 +1.36(+1.83%)
Jul 27, 2015 74.20 74.20 74.20 74.20 42 -0.60(-0.80%)
Jul 24, 2015 74.80 74.80 74.80 74.80 241 -0.83(-1.09%)
Jul 23, 2015 75.95 75.96 75.63 75.63 2,166 -0.89(-1.16%)
Jul 20, 2015 76.47 76.52 76.47 76.52 1 +0.09(+0.12%)
Jul 17, 2015 76.43 76.43 76.43 76.43 231 +0.54(+0.71%)
Jul 15, 2015 75.89 75.89 75.89 75.89 30 -0.18(-0.24%)
Jul 14, 2015 76.07 76.07 76.07 76.07 115 +1.26(+1.68%)
Jul 10, 2015 75.06 75.06 74.81 74.81 50 +1.54(+2.10%)
Jul 08, 2015 73.78 73.78 73.27 73.27 29 -0.51(-0.69%)
Jul 07, 2015 73.78 73.78 73.78 73.78 108 -0.53(-0.71%)
Jul 06, 2015 74.43 74.43 74.31 74.31 711 -1.35(-1.78%)
Jul 01, 2015 75.66 75.66 75.66 75.66 100 +0.97(+1.30%)
Jun 30, 2015 74.69 74.69 74.69 74.69 150 -1.95(-2.54%)
Jun 26, 2015 76.62 76.63 76.60 76.63 79 -0.23(-0.30%)
Jun 25, 2015 76.87 76.87 76.87 76.87 129 -0.61(-0.79%)
Jun 23, 2015 77.48 77.48 77.48 77.48 83 +0.85(+1.11%)
Jun 19, 2015 76.63 76.63 76.63 76.63 100 -1.01(-1.30%)
Jun 18, 2015 77.24 77.64 77.24 77.64 355 +1.05(+1.36%)
Jun 15, 2015 76.59 76.59 76.59 76.59 1 -0.52(-0.67%)
Jun 12, 2015 77.08 77.11 77.08 77.11 625 -0.47(-0.61%)
Jun 11, 2015 77.69 77.69 77.42 77.58 2,624 +0.09(+0.12%)
Jun 10, 2015 77.15 77.49 77.14 77.49 11,056 +1.10(+1.44%)
Jun 09, 2015 76.39 76.39 76.39 76.39 149 -0.06(-0.08%)
Jun 08, 2015 76.76 76.76 76.45 76.45 270 -0.37(-0.48%)
Jun 05, 2015 76.78 76.82 76.78 76.82 21,000 -0.28(-0.36%)
Jun 04, 2015 77.63 77.63 77.10 77.10 2,000 -0.91(-1.17%)
Jun 03, 2015 78.01 78.01 78.01 78.01 138 +0.45(+0.58%)
Jun 02, 2015 77.56 77.56 77.56 77.56 100 -0.11(-0.14%)
May 29, 2015 74.05 77.67 77.67 77.67 600 -0.51(-0.65%)
May 27, 2015 78.18 78.18 78.18 78.18 300 +0.18(+0.23%)
May 26, 2015 78.00 78.00 78.00 78.00 139 -0.74(-0.94%)
May 22, 2015 78.90 78.74 78.74 78.74 2,100 -0.15(-0.19%)
May 19, 2015 78.89 78.89 78.89 78.89 45 +0.12(+0.16%)
May 18, 2015 78.74 78.77 78.74 78.77 251 -0.04(-0.06%)
May 15, 2015 78.81 78.81 78.81 78.81 130 +0.79(+1.01%)
May 13, 2015 78.27 78.27 78.02 78.02 5 +0.25(+0.32%)
May 12, 2015 77.61 77.77 77.61 77.77 377 -0.16(-0.21%)
May 11, 2015 78.11 78.11 77.93 77.93 238 -0.46(-0.59%)
May 08, 2015 78.39 78.39 78.39 78.39 256 +1.34(+1.74%)
May 07, 2015 76.99 77.05 76.99 77.05 353 -0.05(-0.06%)
May 06, 2015 77.08 77.10 77.08 77.10 708 -1.09(-1.39%)
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.