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 (%)
Apr 21, 2022 120.49 0 -1.84(-1.51%)
Apr 20, 2022 122.74 122.74 122.34 122.34 2,742 +0.05(+0.04%)
Apr 19, 2022 120.58 122.29 120.58 122.29 1,025 +1.37(+1.13%)
Apr 18, 2022 121.04 121.32 120.61 120.92 1,654 -0.45(-0.37%)
Apr 14, 2022 122.01 122.01 121.37 121.37 660 -1.06(-0.87%)
Apr 13, 2022 121.16 122.44 121.16 122.44 12,929 +1.30(+1.07%)
Apr 12, 2022 122.49 122.49 120.95 121.14 1,656 -0.63(-0.52%)
Apr 11, 2022 122.63 122.72 121.74 121.77 2,182 -1.68(-1.36%)
Apr 08, 2022 123.47 124.09 123.10 123.44 2,120 -0.17(-0.14%)
Apr 07, 2022 123.22 123.69 123.05 123.62 5,638 +0.19(+0.16%)
Apr 06, 2022 123.25 123.47 122.77 123.42 2,288 -1.35(-1.08%)
Apr 05, 2022 126.05 126.55 124.77 124.77 1,510 -1.75(-1.38%)
Apr 04, 2022 125.57 126.52 125.57 126.52 1,355 +1.13(+0.90%)
Apr 01, 2022 125.40 125.41 124.80 125.39 2,311 +0.62(+0.50%)
Mar 31, 2022 126.28 126.28 124.77 124.77 1,601 -1.54(-1.22%)
Mar 30, 2022 127.36 127.36 125.80 126.31 50,558 -1.14(-0.89%)
Mar 29, 2022 126.73 127.66 126.73 127.45 2,621 +2.00(+1.59%)
Mar 28, 2022 124.90 125.45 124.73 125.45 475 +0.53(+0.43%)
Mar 25, 2022 124.52 124.92 124.52 124.92 637 +0.24(+0.19%)
Mar 24, 2022 124.09 124.68 124.09 124.68 629 +1.30(+1.05%)
Mar 23, 2022 123.58 123.58 123.38 123.38 313 -1.37(-1.10%)
Mar 22, 2022 124.70 124.76 124.57 124.76 1,154 +1.53(+1.24%)
Mar 21, 2022 122.86 123.23 122.72 123.23 632 -0.62(-0.50%)
Mar 18, 2022 122.64 123.85 122.64 123.85 650 +1.72(+1.41%)
Mar 17, 2022 121.26 122.13 121.26 122.13 930 +1.27(+1.05%)
Mar 16, 2022 119.55 120.86 119.36 120.86 1,074 +3.53(+3.01%)
Mar 15, 2022 115.86 117.33 115.86 117.33 1,124 +1.81(+1.57%)
Mar 14, 2022 115.31 115.51 115.17 115.51 653 -0.77(-0.66%)
Mar 11, 2022 116.70 116.70 116.28 116.28 2,308 -1.50(-1.27%)
Mar 10, 2022 117.04 117.78 117.00 117.78 1,139 -0.87(-0.73%)
Mar 09, 2022 117.87 118.75 117.87 118.65 1,467 +3.44(+2.98%)
Mar 08, 2022 115.54 117.33 114.85 115.21 2,704 -0.35(-0.30%)
Mar 07, 2022 116.04 116.04 115.56 115.56 1,376 -3.48(-2.92%)
Mar 04, 2022 119.33 119.33 118.54 119.04 762 -1.76(-1.46%)
Mar 03, 2022 120.61 120.81 120.61 120.80 890 -1.40(-1.15%)
Mar 02, 2022 120.84 122.40 120.84 122.20 1,391 +1.98(+1.65%)
Mar 01, 2022 120.16 120.63 120.16 120.22 1,313 -2.24(-1.83%)
Feb 28, 2022 121.70 122.46 121.25 122.46 908 -0.68(-0.56%)
Feb 25, 2022 121.34 123.15 122.53 123.15 2,515 +2.67(+2.22%)
Feb 24, 2022 116.01 120.47 116.01 120.47 1,322 +0.39(+0.32%)
Feb 23, 2022 122.79 122.79 120.00 120.09 1,801 -1.70(-1.40%)
Feb 22, 2022 123.21 123.27 121.19 121.79 2,567 -1.50(-1.22%)
Feb 18, 2022 123.28 0 -1.00(-0.80%)
Feb 17, 2022 125.27 125.27 124.28 124.28 1,072 -2.38(-1.88%)
Feb 16, 2022 126.04 126.72 126.04 126.67 1,220 +0.31(+0.24%)
Feb 15, 2022 126.28 126.36 126.12 126.36 936 +2.05(+1.65%)
Feb 14, 2022 124.51 124.83 124.31 124.31 708 -0.68(-0.55%)
Feb 11, 2022 125.07 125.15 124.89 124.99 1,437 -2.05(-1.62%)
Feb 10, 2022 127.41 128.65 127.05 127.05 921 -1.76(-1.37%)
Feb 09, 2022 128.59 128.92 128.59 128.81 725 +1.83(+1.44%)
Feb 08, 2022 126.41 126.98 126.41 126.98 964 +1.24(+0.99%)
Feb 07, 2022 126.61 126.61 125.74 125.74 731 -0.23(-0.18%)
Feb 04, 2022 125.22 126.33 125.22 125.97 1,957 +0.67(+0.53%)
Feb 03, 2022 126.28 126.41 125.30 125.30 829 -2.86(-2.23%)
Feb 02, 2022 128.12 128.16 127.57 128.16 1,474 +0.86(+0.67%)
Feb 01, 2022 126.43 127.30 126.43 127.30 945 +0.96(+0.76%)
Jan 31, 2022 124.99 126.34 126.34 2,619 +2.72(+2.20%)
Jan 28, 2022 121.66 123.63 121.66 123.63 3,467 +1.85(+1.52%)
Jan 27, 2022 123.20 123.20 121.75 121.78 1,950 -0.75(-0.62%)
Jan 26, 2022 124.83 124.83 122.53 122.53 1,634 -0.50(-0.40%)
Jan 25, 2022 122.80 123.81 122.35 123.03 1,445 -1.10(-0.88%)
Jan 24, 2022 122.81 124.12 119.77 124.12 2,754 -0.62(-0.50%)
Jan 21, 2022 126.35 126.35 124.74 124.74 1,911 -2.13(-1.68%)
Jan 20, 2022 128.92 129.08 126.87 126.87 2,477 -0.89(-0.70%)
Jan 19, 2022 128.76 128.76 127.76 127.76 418 -0.62(-0.48%)
Jan 18, 2022 129.30 129.30 128.38 128.38 1,363 -2.33(-1.78%)
Jan 14, 2022 130.70 0 +0.04(+0.03%)
Jan 13, 2022 132.54 132.54 130.66 130.66 1,668 -1.77(-1.34%)
Jan 12, 2022 132.12 132.47 132.04 132.43 2,014 +0.84(+0.64%)
Jan 11, 2022 131.05 131.59 131.05 131.59 1,545 +1.53(+1.18%)
Jan 10, 2022 129.68 130.06 129.67 130.06 1,504 -0.52(-0.40%)
Jan 07, 2022 130.63 130.88 130.58 130.58 969 -0.02(-0.01%)
Jan 06, 2022 130.64 131.02 130.46 130.60 4,165 -0.42(-0.32%)
Jan 05, 2022 133.16 133.25 131.02 131.02 3,112 -2.25(-1.68%)
Jan 04, 2022 132.72 133.37 132.72 133.27 2,977 +0.13(+0.10%)
Jan 03, 2022 132.84 133.14 132.84 133.14 364 +0.62(+0.47%)
Dec 31, 2021 132.96 132.96 132.51 132.51 529 -0.27(-0.20%)
Dec 30, 2021 133.00 133.34 132.78 132.78 1,522 -0.14(-0.10%)
Dec 29, 2021 132.93 132.94 132.75 132.92 1,435 +0.14(+0.10%)
Dec 28, 2021 132.78 132.78 132.78 132.78 188 -0.20(-0.15%)
Dec 27, 2021 131.94 132.98 131.94 132.98 407 +1.23(+0.93%)
Dec 23, 2021 131.29 131.75 131.29 131.75 1,308 +0.85(+0.65%)
Dec 22, 2021 130.13 130.90 130.13 130.90 2,149 +1.34(+1.04%)
Dec 21, 2021 128.62 129.56 128.62 129.56 1,592 +2.11(+1.65%)
Dec 20, 2021 126.93 127.45 126.93 127.45 1,260 -1.39(-1.08%)
Dec 17, 2021 129.41 129.61 128.80 128.84 1,627 -1.13(-0.87%)
Dec 16, 2021 131.10 131.10 129.97 129.97 771 -0.61(-0.46%)
Dec 15, 2021 128.65 130.58 128.70 130.58 518 +1.62(+1.25%)
Dec 14, 2021 128.99 128.99 128.74 128.96 795 -0.86(-0.66%)
Dec 13, 2021 130.19 130.19 129.82 129.82 326 -1.23(-0.94%)
Dec 10, 2021 130.82 131.05 130.82 131.05 508 +0.64(+0.49%)
Dec 09, 2021 130.93 130.93 130.41 130.41 451 -1.08(-0.82%)
Dec 08, 2021 131.16 131.48 131.03 131.48 802 +0.57(+0.44%)
Dec 07, 2021 131.10 131.10 130.91 130.91 508 +2.47(+1.92%)
Dec 06, 2021 127.59 128.74 127.59 128.45 1,774 +1.28(+1.01%)
Dec 03, 2021 126.56 127.16 126.46 127.16 3,966 -0.94(-0.73%)
Dec 02, 2021 126.98 128.45 126.98 128.10 903 +1.59(+1.26%)
Dec 01, 2021 129.33 129.74 126.51 126.51 5,719 -1.14(-0.89%)
Nov 30, 2021 127.72 128.15 127.65 127.65 785 -2.09(-1.61%)
Nov 29, 2021 129.41 129.86 128.94 129.74 1,409 +1.28(+1.00%)
Nov 26, 2021 128.89 128.90 128.46 128.46 681 -3.11(-2.36%)
Nov 24, 2021 130.75 131.57 130.75 131.57 1,042 -0.01(-0.00%)
Nov 23, 2021 131.45 131.57 131.04 131.57 1,507 -0.06(-0.04%)
Nov 22, 2021 132.24 132.38 131.63 131.63 541 -0.66(-0.50%)
Nov 19, 2021 132.71 132.81 132.27 132.29 4,084 -0.47(-0.35%)
Nov 18, 2021 132.84 132.84 132.76 132.76 1,084 +0.13(+0.10%)
Nov 17, 2021 132.97 132.97 132.55 132.63 1,477 -0.38(-0.28%)
Nov 16, 2021 132.96 133.32 132.96 133.01 764 +0.37(+0.28%)
Nov 15, 2021 133.28 133.28 132.64 132.64 1,752 -0.24(-0.18%)
Nov 12, 2021 132.34 132.91 132.19 132.89 3,410 +0.92(+0.70%)
Nov 11, 2021 132.00 132.09 131.97 131.97 1,077 +0.37(+0.28%)
Nov 10, 2021 131.74 131.60 131.60 440 -1.16(-0.88%)
Nov 09, 2021 133.28 133.28 132.65 132.76 846 -0.39(-0.29%)
Nov 08, 2021 133.30 133.30 132.99 133.15 1,696 +0.37(+0.28%)
Nov 05, 2021 132.78 132.78 132.66 132.78 599 +0.29(+0.22%)
Nov 04, 2021 132.56 132.56 132.26 132.48 1,069 +0.17(+0.13%)
Nov 03, 2021 131.26 132.31 131.26 132.31 1,101 +0.95(+0.72%)
Nov 02, 2021 131.46 131.47 131.29 131.36 1,139 +0.12(+0.09%)
Nov 01, 2021 131.03 131.24 131.03 131.24 539 +0.54(+0.42%)
Oct 29, 2021 130.12 130.69 130.02 130.69 1,987 -0.19(-0.15%)
Oct 28, 2021 130.40 130.89 130.28 130.89 11,115 +0.95(+0.73%)
Oct 27, 2021 129.94 129.94 129.94 129.94 599 -0.75(-0.58%)
Oct 26, 2021 131.19 130.69 1,090 +0.23(+0.18%)
Oct 25, 2021 130.46 130.67 130.45 130.46 633 +0.35(+0.27%)
Oct 22, 2021 129.86 130.34 129.86 130.11 1,025 +0.02(+0.01%)
Oct 21, 2021 129.72 130.09 129.72 130.09 979 +0.05(+0.04%)
Oct 20, 2021 130.22 130.22 130.04 130.04 332 +0.39(+0.30%)
Oct 19, 2021 129.75 129.81 129.58 129.65 1,154 +0.88(+0.68%)
Oct 18, 2021 128.46 128.77 128.46 128.77 1,071 +0.20(+0.15%)
Oct 15, 2021 128.47 128.57 128.47 128.57 388 +0.98(+0.76%)
Oct 14, 2021 127.41 127.60 127.40 127.60 1,317 +1.58(+1.26%)
Oct 13, 2021 125.45 126.01 125.45 126.01 1,852 +1.00(+0.80%)
Oct 12, 2021 125.33 125.35 125.02 125.02 2,175 -0.19(-0.15%)
Oct 11, 2021 126.26 126.27 125.20 125.20 710 -0.61(-0.48%)
Oct 08, 2021 126.42 126.42 125.81 125.81 1,657 -0.10(-0.08%)
Oct 07, 2021 126.55 126.55 125.91 125.91 476 +1.30(+1.04%)
Oct 06, 2021 123.55 124.61 123.55 124.61 575 -0.02(-0.02%)
Oct 05, 2021 124.82 125.04 124.64 124.64 652 +1.27(+1.03%)
Oct 04, 2021 124.37 124.37 123.04 123.37 1,615 -1.67(-1.33%)
Oct 01, 2021 125.05 125.05 125.03 125.03 336 +0.85(+0.68%)
Sep 30, 2021 125.64 125.64 124.19 124.19 1,028 -0.66(-0.53%)
Sep 29, 2021 125.25 125.48 124.85 124.85 2,696 -0.16(-0.13%)
Sep 28, 2021 125.37 125.37 125.00 125.00 799 -2.62(-2.05%)
Sep 27, 2021 127.81 127.81 127.62 127.62 457 -0.26(-0.20%)
Sep 24, 2021 127.51 127.88 127.51 127.88 990 -0.41(-0.32%)
Sep 23, 2021 128.66 128.66 128.29 128.29 517 +1.37(+1.08%)
Sep 22, 2021 127.26 127.26 126.92 126.92 660 +1.00(+0.80%)
Sep 21, 2021 126.25 126.25 125.92 125.92 401 +0.55(+0.44%)
Sep 20, 2021 125.66 125.66 124.44 125.37 977 -2.45(-1.92%)
Sep 17, 2021 127.70 127.82 127.66 127.82 584 -1.05(-0.82%)
Sep 16, 2021 128.93 129.07 128.86 128.87 1,328 -0.45(-0.35%)
Sep 15, 2021 128.45 129.41 128.45 129.32 2,788 +0.77(+0.60%)
Sep 14, 2021 128.94 128.94 128.55 128.55 308 -0.66(-0.51%)
Sep 13, 2021 129.26 129.26 128.87 129.21 28,215 +0.37(+0.28%)
Sep 10, 2021 129.44 129.49 128.84 128.84 320 -0.76(-0.59%)
Sep 09, 2021 129.74 129.74 129.60 129.60 374 -0.32(-0.25%)
Sep 08, 2021 130.26 130.26 129.85 129.92 957 -0.68(-0.52%)
Sep 07, 2021 130.90 130.90 130.60 130.60 460 -0.20(-0.16%)
Sep 03, 2021 130.59 131.03 130.59 130.81 1,403 +0.33(+0.25%)
Sep 02, 2021 130.62 130.79 130.37 130.47 823 +0.27(+0.21%)
Sep 01, 2021 130.38 130.54 130.19 130.21 1,602 +0.51(+0.39%)
Aug 31, 2021 129.94 129.94 129.70 129.70 1,589 +0.10(+0.08%)
Aug 30, 2021 129.41 129.79 129.41 129.59 1,151 +0.38(+0.30%)
Aug 27, 2021 128.41 129.22 128.15 129.21 962 +1.14(+0.89%)
Aug 26, 2021 128.70 128.70 128.07 128.07 450 -0.84(-0.65%)
Aug 25, 2021 128.51 128.99 128.51 128.91 3,252 +0.31(+0.24%)
Aug 24, 2021 128.31 128.78 128.31 128.60 1,669 +0.57(+0.44%)
Aug 23, 2021 128.21 128.21 128.03 128.03 691 +1.26(+0.99%)
Aug 20, 2021 126.51 126.78 126.41 126.77 2,153 +0.86(+0.69%)
Aug 19, 2021 125.91 125.91 125.91 125.91 235 -0.71(-0.56%)
Aug 18, 2021 127.46 127.64 126.62 126.62 1,683 -0.78(-0.61%)
Aug 17, 2021 127.74 127.74 126.90 127.40 2,499 -1.08(-0.84%)
Aug 16, 2021 128.31 128.48 128.31 128.48 985 -0.21(-0.16%)
Aug 13, 2021 128.75 128.81 128.69 128.69 1,301 +0.23(+0.18%)
Aug 12, 2021 128.46 128.46 128.46 128.46 243 +0.11(+0.09%)
Aug 11, 2021 128.32 128.38 128.30 128.35 1,370 +0.46(+0.36%)
Aug 10, 2021 127.81 127.96 127.81 127.89 627 +0.07(+0.06%)
Aug 09, 2021 127.93 128.01 127.82 127.82 1,030 +0.04(+0.03%)
Aug 06, 2021 127.94 127.94 127.78 127.78 803 -0.20(-0.15%)
Aug 05, 2021 127.87 127.98 127.87 127.97 619 +0.54(+0.43%)
Aug 04, 2021 127.48 127.63 127.43 127.43 2,204 -0.19(-0.15%)
Aug 03, 2021 126.76 127.61 126.76 127.61 838 +0.91(+0.72%)
Aug 02, 2021 126.71 126.71 126.71 126.71 129 +0.12(+0.10%)
Jul 30, 2021 126.97 126.97 126.58 126.58 4,663 -0.88(-0.69%)
Jul 29, 2021 127.65 127.65 127.46 127.46 267 +0.59(+0.46%)
Jul 28, 2021 126.87 126.87 126.87 126.87 268 +0.71(+0.56%)
Jul 27, 2021 125.63 126.16 125.63 126.16 588 -0.87(-0.68%)
Jul 26, 2021 126.90 127.03 126.90 127.03 828 -0.22(-0.18%)
Jul 23, 2021 126.95 127.25 126.95 127.25 772 +0.86(+0.68%)
Jul 22, 2021 126.38 126.39 126.21 126.39 756 +0.23(+0.19%)
Jul 21, 2021 126.09 126.16 126.09 126.16 364 +1.14(+0.91%)
Jul 20, 2021 124.64 125.20 124.64 125.02 748 +1.78(+1.45%)
Jul 19, 2021 122.98 123.24 122.98 123.24 752 -2.11(-1.69%)
Jul 16, 2021 125.80 125.80 125.15 125.35 739 -0.90(-0.71%)
Jul 15, 2021 126.25 126.25 126.25 126.25 304 -0.56(-0.44%)
Jul 14, 2021 127.09 127.15 126.70 126.81 4,390 +0.20(+0.16%)
Jul 13, 2021 126.89 126.90 126.61 126.61 1,026 -0.48(-0.37%)
Jul 12, 2021 127.14 127.14 127.08 127.09 557 +0.34(+0.27%)
Jul 09, 2021 126.75 126.75 126.75 126.75 213 +1.83(+1.46%)
Jul 08, 2021 124.88 124.92 124.88 124.92 676 -1.49(-1.18%)
Jul 07, 2021 126.50 126.56 126.18 126.41 2,058 +0.35(+0.27%)
Jul 06, 2021 125.89 126.07 125.81 126.07 1,380 -0.57(-0.45%)
Jul 02, 2021 126.31 126.70 126.07 126.64 2,497 +0.75(+0.60%)
Jul 01, 2021 125.70 125.93 125.70 125.89 692 +0.17(+0.13%)
Jun 30, 2021 125.56 125.72 125.56 125.72 695 -0.26(-0.21%)
Jun 29, 2021 125.98 126.04 125.98 125.98 2,978 +0.01(+0.00%)
Jun 28, 2021 125.99 125.99 125.84 125.97 1,019 +0.00(+0.00%)
Jun 25, 2021 126.02 126.02 125.97 125.97 604 +0.44(+0.35%)
Jun 24, 2021 125.57 125.57 125.46 125.53 1,447 +0.88(+0.71%)
Jun 23, 2021 125.09 125.34 124.65 124.65 38,460 -0.23(-0.18%)
Jun 22, 2021 124.36 124.88 124.36 124.88 1,077 +0.43(+0.35%)
Jun 21, 2021 123.52 124.45 123.52 124.45 2,246 +1.30(+1.05%)
Jun 18, 2021 123.93 123.93 123.15 123.15 807 -1.61(-1.29%)
Jun 17, 2021 124.72 124.82 124.57 124.76 1,696 -0.11(-0.09%)
Jun 16, 2021 125.45 125.45 124.87 124.87 742 -0.70(-0.55%)
Jun 15, 2021 125.89 125.89 125.53 125.57 8,582 -0.28(-0.22%)
Jun 14, 2021 125.55 125.85 125.50 125.85 1,339 +0.26(+0.21%)
Jun 11, 2021 125.42 125.59 125.36 125.59 332 +0.14(+0.11%)
Jun 10, 2021 125.55 125.61 125.44 125.44 1,521 +0.57(+0.46%)
Jun 09, 2021 125.31 125.31 124.87 124.87 1,732 -0.28(-0.23%)
Jun 08, 2021 125.42 125.42 125.02 125.15 2,294 -0.08(-0.06%)
Jun 07, 2021 125.09 125.23 124.95 125.23 1,609 +0.04(+0.04%)
Jun 04, 2021 124.91 125.19 124.91 125.19 1,600 +1.14(+0.92%)
Jun 03, 2021 124.07 124.07 124.05 124.05 383 -0.66(-0.53%)
Jun 02, 2021 124.64 124.83 124.54 124.71 1,643 +0.23(+0.18%)
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.