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 )

120.75 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 (%)
May 31, 2016 63.59 63.66 63.41 63.41 79 +0.10(+0.15%)
May 27, 2016 63.44 63.31 63.31 63.31 340 -0.10(-0.15%)
May 26, 2016 63.41 63.41 63.41 63.41 249 +0.14(+0.22%)
May 25, 2016 63.30 63.31 63.27 63.27 1,254 +1.26(+2.02%)
May 23, 2016 61.97 62.01 61.97 62.01 26 +0.56(+0.92%)
May 19, 2016 61.45 61.45 61.45 61.45 139 -0.80(-1.28%)
May 18, 2016 62.25 62.25 62.25 62.25 314 +0.00(+0.00%)
May 16, 2016 62.25 62.25 62.25 62.25 113 +0.53(+0.86%)
May 06, 2016 62.01 62.01 61.72 61.72 113 -0.21(-0.35%)
May 05, 2016 61.92 61.93 61.92 61.93 322 -0.13(-0.22%)
May 04, 2016 62.06 62.07 62.06 62.07 552 -0.43(-0.68%)
May 03, 2016 62.86 62.86 62.50 62.50 466 -0.69(-1.09%)
May 02, 2016 63.18 63.18 63.18 63.18 188 +0.23(+0.36%)
Apr 29, 2016 62.94 62.95 62.94 62.95 527 -0.72(-1.13%)
Apr 25, 2016 63.67 63.67 63.67 63.67 255 -0.15(-0.23%)
Apr 22, 2016 63.90 63.90 63.82 63.82 16,119 +0.01(+0.01%)
Apr 21, 2016 63.99 63.99 63.82 63.82 4,322 -0.45(-0.70%)
Apr 20, 2016 64.12 64.35 64.12 64.26 427 +1.29(+2.05%)
Apr 18, 2016 62.97 62.97 62.97 62.97 148 -0.27(-0.43%)
Apr 15, 2016 63.24 63.24 63.24 63.24 562 -0.08(-0.13%)
Apr 14, 2016 63.32 63.32 63.32 63.32 778 +0.92(+1.48%)
Apr 12, 2016 62.19 62.42 62.19 62.40 137 +0.45(+0.72%)
Apr 11, 2016 61.95 61.95 61.95 61.95 119 +0.35(+0.56%)
Apr 08, 2016 61.69 61.69 61.61 61.61 636 +0.31(+0.50%)
Apr 07, 2016 61.45 61.45 61.30 61.30 867 +0.02(+0.03%)
Apr 06, 2016 61.28 61.28 61.28 61.28 379 +0.05(+0.08%)
Apr 05, 2016 61.29 61.30 61.22 61.23 815 -0.72(-1.16%)
Apr 04, 2016 62.10 62.17 61.95 61.95 3,457 -0.53(-0.85%)
Mar 30, 2016 62.52 62.52 62.48 62.48 109 +0.61(+0.99%)
Mar 23, 2016 61.87 61.87 61.87 61.87 110 +0.04(+0.06%)
Mar 22, 2016 61.84 61.84 61.84 61.84 366 -0.35(-0.57%)
Mar 21, 2016 62.09 62.19 62.09 62.19 1,976 -0.04(-0.07%)
Mar 18, 2016 62.23 62.23 62.23 62.23 271 +1.37(+2.26%)
Mar 16, 2016 60.86 60.86 60.86 60.86 69 -0.26(-0.42%)
Mar 11, 2016 61.09 61.12 61.09 61.11 274 +1.43(+2.39%)
Mar 10, 2016 59.69 59.69 59.69 59.69 113 -0.51(-0.84%)
Mar 09, 2016 60.58 60.58 60.19 60.19 1,350 +0.07(+0.11%)
Mar 08, 2016 60.35 60.35 60.13 60.13 15,413 -0.62(-1.01%)
Mar 07, 2016 60.75 60.75 60.74 60.74 950 +0.21(+0.35%)
Mar 04, 2016 60.53 60.54 60.53 60.53 3,430 +0.41(+0.69%)
Mar 03, 2016 60.12 60.12 60.12 60.12 374 +0.42(+0.71%)
Mar 02, 2016 59.66 59.70 59.66 59.70 3,930 +0.16(+0.27%)
Mar 01, 2016 59.54 59.54 59.54 59.54 385 +1.13(+1.94%)
Feb 25, 2016 58.08 58.41 58.08 58.41 52 +1.07(+1.87%)
Feb 24, 2016 57.34 57.34 57.34 57.34 209 -0.59(-1.02%)
Feb 23, 2016 58.33 58.33 57.93 57.93 677 +0.11(+0.20%)
Feb 19, 2016 57.81 57.81 57.81 57.81 14 +1.19(+2.10%)
Feb 16, 2016 56.99 56.62 56.62 56.62 681 +0.74(+1.32%)
Feb 12, 2016 55.36 55.88 55.88 55.88 5,112 +0.18(+0.33%)
Feb 09, 2016 55.70 55.70 55.70 55.70 134 +0.14(+0.25%)
Feb 08, 2016 55.90 55.92 55.56 55.56 1,173 -1.51(-2.64%)
Feb 05, 2016 57.03 57.06 57.03 57.06 675 -0.98(-1.70%)
Feb 04, 2016 58.06 58.09 58.05 58.05 4,202 +0.84(+1.48%)
Feb 03, 2016 57.20 57.20 57.20 57.20 316 -0.76(-1.32%)
Feb 02, 2016 58.01 58.03 57.97 57.97 1,692 +0.45(+0.79%)
Jan 28, 2016 57.41 57.51 57.41 57.51 60 +0.55(+0.96%)
Jan 27, 2016 57.56 57.56 56.95 56.97 2,676 -0.59(-1.02%)
Jan 22, 2016 57.56 57.56 57.56 57.56 28 +1.17(+2.08%)
Jan 21, 2016 56.39 56.39 56.38 56.38 309 +0.38(+0.67%)
Jan 20, 2016 55.74 56.02 54.95 56.01 2,399 -0.67(-1.18%)
Jan 15, 2016 56.47 56.69 56.47 56.68 36 -1.06(-1.83%)
Jan 14, 2016 57.13 58.03 57.13 57.73 1,224 -0.52(-0.89%)
Jan 12, 2016 58.89 58.89 58.11 58.25 9 +0.00(+0.00%)
Jan 11, 2016 58.64 58.64 58.25 58.25 1,984 -0.18(-0.30%)
Jan 08, 2016 59.21 59.21 58.43 58.43 4,028 -1.06(-1.78%)
Jan 07, 2016 59.49 59.49 59.49 59.49 438 -0.68(-1.13%)
Jan 06, 2016 60.18 60.25 59.97 60.17 2,818 -0.50(-0.83%)
Jan 04, 2016 60.60 60.73 60.60 60.67 98 -1.26(-2.03%)
Dec 31, 2015 62.46 61.93 61.93 61.93 1,476 -1.07(-1.69%)
Dec 29, 2015 63.00 63.00 63.00 63.00 12 +0.43(+0.69%)
Dec 23, 2015 62.56 62.56 62.56 62.56 3 +0.76(+1.22%)
Dec 22, 2015 61.80 61.81 61.80 61.81 454 +0.58(+0.95%)
Dec 21, 2015 61.27 61.27 61.23 61.23 227 -0.20(-0.33%)
Dec 18, 2015 61.43 61.43 61.43 61.43 569 -0.47(-0.76%)
Dec 15, 2015 61.62 61.90 61.62 61.90 54 +1.24(+2.05%)
Dec 14, 2015 60.92 60.92 60.66 60.66 867 -0.91(-1.48%)
Dec 11, 2015 61.57 61.57 61.57 61.57 303 -1.02(-1.63%)
Dec 10, 2015 62.59 62.59 62.59 62.59 243 +0.12(+0.18%)
Dec 08, 2015 62.55 62.56 62.47 62.47 3 -0.52(-0.82%)
Dec 07, 2015 63.01 63.01 62.99 62.99 1,264 -0.68(-1.07%)
Dec 03, 2015 63.68 63.68 63.68 63.68 27 -0.41(-0.64%)
Dec 02, 2015 64.08 64.08 64.08 64.08 1,207 +0.24(+0.38%)
Dec 01, 2015 63.84 63.84 63.84 63.84 461 +0.37(+0.59%)
Nov 30, 2015 63.47 63.47 63.47 63.47 144 -0.03(-0.04%)
Nov 27, 2015 63.49 63.49 63.49 63.49 160 -0.04(-0.06%)
Nov 24, 2015 63.26 63.53 63.53 63.53 1,264 +0.00(+0.01%)
Nov 23, 2015 63.53 63.53 63.53 63.53 650 -0.18(-0.29%)
Nov 19, 2015 63.71 63.71 63.71 63.71 114 +0.28(+0.44%)
Nov 18, 2015 63.09 63.43 63.09 63.43 2,004 -0.02(-0.04%)
Nov 11, 2015 63.45 63.45 63.45 63.45 68 +0.32(+0.50%)
Nov 09, 2015 63.67 63.67 63.14 63.14 16 -0.96(-1.50%)
Oct 28, 2015 64.10 64.10 64.10 64.10 114 +0.14(+0.21%)
Oct 26, 2015 63.96 63.96 63.96 63.96 110 -0.22(-0.34%)
Oct 23, 2015 64.04 64.29 63.95 64.18 1,353 +0.77(+1.22%)
Oct 22, 2015 63.41 63.41 63.41 63.41 310 +0.50(+0.80%)
Oct 21, 2015 62.90 62.90 62.90 62.90 682 -0.14(-0.22%)
Oct 15, 2015 62.85 63.04 62.84 63.04 150 +0.91(+1.47%)
Oct 14, 2015 62.22 62.22 62.00 62.13 505 -0.44(-0.71%)
Oct 13, 2015 62.57 62.57 62.57 62.57 533 -0.10(-0.17%)
Oct 12, 2015 62.65 62.67 62.65 62.67 1,376 +1.12(+1.82%)
Oct 06, 2015 61.55 61.55 61.55 61.55 229 +0.11(+0.17%)
Oct 05, 2015 61.45 61.45 61.45 61.45 723 +2.75(+4.68%)
Sep 30, 2015 58.70 58.70 58.70 58.70 42 +0.37(+0.64%)
Sep 29, 2015 58.32 58.32 58.32 58.32 275 +0.23(+0.39%)
Sep 28, 2015 58.88 58.88 58.09 58.10 387 -0.69(-1.17%)
Sep 24, 2015 58.78 58.78 58.78 58.78 2,987 -1.96(-3.23%)
Sep 21, 2015 60.74 60.75 60.74 60.75 55 +0.04(+0.07%)
Sep 18, 2015 60.76 60.76 60.70 60.71 499 -0.34(-0.56%)
Sep 09, 2015 61.05 61.05 61.05 61.05 29 +0.13(+0.21%)
Sep 08, 2015 60.65 60.93 60.65 60.92 728 -0.29(-0.47%)
Aug 31, 2015 61.20 61.20 61.20 61.20 1,378 -0.31(-0.51%)
Aug 28, 2015 61.52 61.52 61.52 61.52 160 +2.73(+4.65%)
Aug 25, 2015 58.78 58.78 58.78 58.78 2 -0.01(-0.01%)
Aug 24, 2015 59.24 59.24 58.55 58.79 4,411 -4.73(-7.44%)
Aug 20, 2015 63.52 63.52 63.52 63.52 459 -0.87(-1.35%)
Aug 19, 2015 64.39 64.39 64.39 64.39 176 -0.47(-0.72%)
Aug 18, 2015 64.87 64.88 64.86 64.86 1,763 +0.01(+0.01%)
Aug 14, 2015 64.87 64.95 64.85 64.85 126 -0.91(-1.38%)
Aug 03, 2015 65.75 65.75 65.75 65.75 229 +1.18(+1.83%)
Jul 27, 2015 64.57 64.57 64.57 64.57 48 -0.52(-0.80%)
Jul 24, 2015 65.10 65.10 65.10 65.10 276 -0.72(-1.09%)
Jul 23, 2015 66.09 66.10 65.82 65.82 2,488 -0.77(-1.16%)
Jul 20, 2015 66.55 66.59 66.55 66.59 1 +0.08(+0.12%)
Jul 17, 2015 66.51 66.51 66.51 66.51 265 +0.47(+0.71%)
Jul 15, 2015 66.04 66.04 66.04 66.04 34 -0.16(-0.24%)
Jul 14, 2015 66.20 66.20 66.20 66.20 132 +1.10(+1.68%)
Jul 10, 2015 65.32 65.32 65.10 65.10 57 +1.34(+2.10%)
Jul 08, 2015 64.21 64.21 63.76 63.76 33 -0.44(-0.69%)
Jul 07, 2015 64.21 64.21 64.21 64.21 124 -0.46(-0.71%)
Jul 06, 2015 64.77 64.77 64.67 64.67 817 -1.17(-1.78%)
Jul 01, 2015 65.84 65.84 65.84 65.84 114 +0.85(+1.30%)
Jun 30, 2015 65.00 65.00 65.00 65.00 172 -1.69(-2.54%)
Jun 26, 2015 66.68 66.69 66.66 66.69 90 -0.20(-0.30%)
Jun 25, 2015 66.89 66.89 66.89 66.89 148 -0.53(-0.79%)
Jun 23, 2015 67.43 67.43 67.43 67.43 95 +0.74(+1.11%)
Jun 19, 2015 66.69 66.69 66.69 66.69 114 -0.88(-1.30%)
Jun 18, 2015 67.22 67.57 67.22 67.57 407 +0.91(+1.36%)
Jun 15, 2015 66.66 66.66 66.66 66.66 1 -0.45(-0.67%)
Jun 12, 2015 67.08 67.10 67.08 67.10 718 -0.41(-0.61%)
Jun 11, 2015 67.61 67.61 67.37 67.51 3,015 +0.08(+0.12%)
Jun 10, 2015 67.14 67.43 67.13 67.43 12,704 +0.96(+1.44%)
Jun 09, 2015 66.48 66.48 66.48 66.48 171 -0.05(-0.08%)
Jun 08, 2015 66.80 66.80 66.53 66.53 310 -0.32(-0.48%)
Jun 05, 2015 66.82 66.85 66.82 66.85 24,131 -0.24(-0.36%)
Jun 04, 2015 67.56 67.56 67.10 67.10 2,298 -0.79(-1.17%)
Jun 03, 2015 67.89 67.89 67.89 67.89 158 +0.39(+0.58%)
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.