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 (%)
Dec 29, 2017 82.59 82.59 82.59 0 +0.09(+0.11%)
Dec 28, 2017 82.92 82.95 82.50 82.50 2,285 -0.20(-0.24%)
Dec 27, 2017 82.71 82.71 82.71 82.70 907 +0.06(+0.07%)
Dec 26, 2017 82.54 82.64 82.54 82.64 4,946 +0.05(+0.06%)
Dec 22, 2017 82.55 82.70 82.45 82.59 1,500 +0.00(+0.01%)
Dec 21, 2017 82.48 82.65 82.39 82.58 4,951 +0.39(+0.48%)
Dec 19, 2017 82.19 82.19 82.19 108 -0.29(-0.35%)
Dec 18, 2017 82.42 82.51 82.42 82.48 806 +0.69(+0.85%)
Dec 15, 2017 81.78 81.78 81.78 81.78 244 +0.15(+0.18%)
Dec 14, 2017 81.94 82.03 81.64 81.64 1,686 -0.37(-0.46%)
Dec 13, 2017 81.87 82.21 81.87 82.01 1,033 +0.21(+0.26%)
Dec 12, 2017 81.80 81.80 81.80 81.80 382 +0.18(+0.22%)
Dec 11, 2017 83.43 85.10 81.43 81.62 2,770 +0.29(+0.36%)
Dec 08, 2017 81.19 81.33 81.19 81.33 2,266 +0.33(+0.40%)
Dec 07, 2017 80.67 81.06 80.67 81.00 1,366 -0.01(-0.01%)
Dec 06, 2017 80.87 81.01 80.87 81.01 514 -0.04(-0.04%)
Dec 05, 2017 81.25 81.42 81.05 81.05 7,137 -0.24(-0.29%)
Dec 04, 2017 81.28 81.28 81.28 81.28 209 +0.22(+0.27%)
Dec 01, 2017 81.11 81.11 81.07 81.07 490 -0.23(-0.29%)
Nov 30, 2017 81.10 81.54 81.03 81.30 41,356 +0.19(+0.24%)
Nov 29, 2017 81.39 81.39 81.01 81.11 12,803 -0.33(-0.40%)
Nov 28, 2017 81.44 81.44 81.44 81.44 372 +0.37(+0.46%)
Nov 27, 2017 81.01 81.06 81.01 81.06 906 -0.23(-0.28%)
Nov 24, 2017 81.29 81.29 81.29 81.29 229 +0.42(+0.53%)
Nov 22, 2017 80.87 80.87 80.87 80.87 567 +0.59(+0.73%)
Nov 20, 2017 80.28 80.28 80.28 92 +0.17(+0.21%)
Nov 17, 2017 80.22 80.22 80.11 80.11 803 -0.14(-0.18%)
Nov 16, 2017 80.33 80.44 80.25 80.25 926 +0.63(+0.79%)
Nov 15, 2017 79.40 79.76 79.40 79.62 1,197 -0.30(-0.38%)
Nov 14, 2017 79.93 79.93 79.74 79.92 1,242 -0.01(-0.01%)
Nov 13, 2017 79.97 79.97 79.80 79.93 1,525 -0.40(-0.50%)
Nov 10, 2017 80.38 80.38 80.33 80.33 554 -0.13(-0.16%)
Nov 09, 2017 80.17 80.46 80.17 80.46 902 -0.32(-0.39%)
Nov 08, 2017 80.69 80.83 80.69 80.78 874 +0.21(+0.26%)
Nov 07, 2017 80.58 80.81 80.16 80.57 3,642 -0.18(-0.23%)
Nov 06, 2017 80.33 80.75 80.33 80.75 1,303 +0.11(+0.14%)
Nov 03, 2017 80.33 80.64 80.33 80.64 1,547 +0.00(+0.00%)
Nov 02, 2017 80.52 80.79 80.36 80.64 23,673 +0.13(+0.16%)
Nov 01, 2017 80.38 80.71 80.38 80.52 1,411 +0.28(+0.35%)
Oct 31, 2017 80.34 80.34 80.23 80.23 3,986 +0.38(+0.48%)
Oct 30, 2017 79.79 81.36 79.58 79.85 12,044 +0.37(+0.47%)
Oct 26, 2017 79.48 79.48 79.48 125 +0.18(+0.22%)
Oct 25, 2017 79.79 79.79 79.26 79.30 2,440 -0.52(-0.65%)
Oct 24, 2017 79.84 79.97 79.82 79.82 2,252 +0.00(+0.00%)
Oct 23, 2017 80.00 80.02 79.82 79.82 1,261 -0.20(-0.25%)
Oct 20, 2017 79.94 80.02 79.94 80.02 405 +0.20(+0.26%)
Oct 19, 2017 79.90 79.90 79.61 79.82 1,309 -0.19(-0.24%)
Oct 18, 2017 79.99 80.02 79.99 80.02 1,014 +0.14(+0.18%)
Oct 17, 2017 79.87 79.87 79.87 79.87 492 -0.07(-0.09%)
Oct 16, 2017 79.88 79.94 79.88 79.94 594 +0.01(+0.01%)
Oct 13, 2017 79.95 80.02 79.92 79.93 2,804 +0.20(+0.25%)
Oct 12, 2017 79.59 79.73 79.59 79.73 443 +0.14(+0.18%)
Oct 11, 2017 79.55 79.59 79.50 79.59 1,473 +0.17(+0.21%)
Oct 10, 2017 79.39 79.52 79.39 79.42 754 +0.35(+0.44%)
Oct 09, 2017 79.26 79.26 79.07 79.07 604 -0.08(-0.10%)
Oct 06, 2017 79.28 79.08 79.15 4,623 -0.13(-0.17%)
Oct 05, 2017 79.12 79.28 79.10 79.28 2,999 +0.33(+0.42%)
Oct 04, 2017 78.80 79.27 78.74 78.95 7,233 +0.27(+0.35%)
Oct 02, 2017 78.68 242 +0.09(+0.12%)
Sep 29, 2017 78.58 78.58 78.58 78.58 477 +0.50(+0.64%)
Sep 26, 2017 78.08 143 +0.12(+0.16%)
Sep 25, 2017 78.22 78.22 77.96 77.96 435 -0.41(-0.53%)
Sep 22, 2017 78.39 78.39 78.37 78.37 756 -0.09(-0.12%)
Sep 21, 2017 78.52 78.52 78.46 78.47 1,322 -0.02(-0.03%)
Sep 20, 2017 78.70 78.70 78.49 78.49 1,064 +0.20(+0.26%)
Sep 15, 2017 78.28 160 +0.12(+0.16%)
Sep 14, 2017 78.07 78.16 78.04 78.16 27,613 +0.09(+0.12%)
Sep 13, 2017 78.15 78.15 78.07 78.07 634 +0.11(+0.15%)
Sep 11, 2017 77.96 238 +0.57(+0.73%)
Sep 08, 2017 77.34 77.43 77.34 77.39 596 +0.22(+0.28%)
Sep 06, 2017 77.17 109 -0.06(-0.08%)
Sep 05, 2017 77.31 77.31 77.24 77.24 739 -0.35(-0.45%)
Sep 01, 2017 77.57 77.58 77.55 77.58 513 +0.44(+0.57%)
Aug 31, 2017 77.15 77.15 77.15 77.15 234 +0.33(+0.43%)
Aug 30, 2017 76.64 76.89 76.64 76.82 6,753 +0.10(+0.13%)
Aug 29, 2017 76.60 76.74 76.60 76.72 1,035 +0.02(+0.02%)
Aug 28, 2017 76.70 76.70 76.70 76.70 533 -0.21(-0.27%)
Aug 25, 2017 76.83 76.91 76.79 76.91 1,479 +0.40(+0.52%)
Aug 23, 2017 76.51 73 -0.06(-0.08%)
Aug 22, 2017 76.51 76.57 76.51 76.57 975 +0.62(+0.82%)
Aug 21, 2017 75.94 75.94 75.94 75.94 423 -0.09(-0.12%)
Aug 18, 2017 76.05 76.05 76.03 76.03 747 -0.24(-0.31%)
Aug 17, 2017 76.69 76.69 76.27 76.27 352 -0.76(-0.98%)
Aug 16, 2017 77.03 77.03 77.03 77.03 146 +0.33(+0.43%)
Aug 14, 2017 76.70 122 +0.62(+0.81%)
Aug 11, 2017 76.07 76.08 76.07 76.08 525 +0.09(+0.12%)
Aug 10, 2017 76.67 76.67 75.98 75.99 1,499 -1.01(-1.31%)
Aug 09, 2017 77.00 77.00 77.00 77.00 335 -0.41(-0.52%)
Aug 07, 2017 77.41 108 +0.00(+0.00%)
Aug 04, 2017 77.34 77.44 77.34 77.40 766 +0.07(+0.09%)
Aug 03, 2017 77.36 77.37 77.33 77.34 2,199 -0.08(-0.11%)
Aug 01, 2017 77.42 19 +0.24(+0.31%)
Jul 31, 2017 77.18 77.18 77.18 77.18 135 +0.00(+0.00%)
Jul 28, 2017 77.13 77.17 77.13 77.17 3,639 -0.10(-0.13%)
Jul 27, 2017 77.27 77.27 77.27 77.27 1,113 -0.11(-0.14%)
Jul 26, 2017 77.38 77.38 77.38 77.38 376 +0.39(+0.51%)
Jul 24, 2017 76.99 42 +0.02(+0.02%)
Jul 21, 2017 77.05 77.05 76.97 76.97 963 -0.14(-0.18%)
Jul 20, 2017 77.06 77.21 77.06 77.11 1,749 +0.18(+0.23%)
Jul 19, 2017 76.80 76.93 76.80 76.93 1,578 +0.38(+0.49%)
Jul 18, 2017 76.42 76.55 76.42 76.55 557 -0.02(-0.02%)
Jul 17, 2017 76.55 76.58 76.55 76.57 1,008 +0.21(+0.28%)
Jul 14, 2017 76.26 76.38 76.26 76.36 1,094 +0.35(+0.45%)
Jul 13, 2017 76.00 76.02 76.00 76.02 1,921 +0.01(+0.01%)
Jul 12, 2017 76.01 76.01 76.01 76.01 450 +0.71(+0.94%)
Jul 11, 2017 75.30 75.30 75.30 75.30 399 +0.07(+0.10%)
Jul 10, 2017 75.11 75.26 75.11 75.22 2,799 +0.44(+0.59%)
Jul 07, 2017 74.78 74.78 74.78 74.78 356 -0.20(-0.26%)
Jul 06, 2017 74.91 74.98 74.91 74.98 244 -0.24(-0.32%)
Jul 05, 2017 75.18 75.22 75.18 75.22 934 -0.15(-0.20%)
Jul 03, 2017 75.38 75.38 75.38 75.38 278 +0.10(+0.14%)
Jun 30, 2017 75.27 75.27 75.27 75.27 373 +0.34(+0.45%)
Jun 29, 2017 75.49 75.49 74.83 74.93 7,082 -0.84(-1.11%)
Jun 28, 2017 75.77 75.77 75.77 75.77 231 +0.55(+0.73%)
Jun 27, 2017 75.39 75.50 75.22 75.22 957 -0.25(-0.33%)
Jun 26, 2017 75.46 75.46 75.46 75.46 321 +0.27(+0.35%)
Jun 22, 2017 75.20 54 +0.20(+0.27%)
Jun 21, 2017 75.15 75.15 75.00 75.00 584 -0.13(-0.17%)
Jun 20, 2017 75.19 75.19 75.12 75.12 1,345 -0.50(-0.66%)
Jun 19, 2017 75.62 75.62 75.62 75.62 259 +0.56(+0.74%)
Jun 16, 2017 75.08 75.08 74.91 75.07 1,712 +0.23(+0.31%)
Jun 15, 2017 74.57 74.86 74.57 74.84 796 -0.66(-0.87%)
Jun 14, 2017 75.50 75.50 75.50 75.50 716 +0.19(+0.25%)
Jun 13, 2017 75.27 75.37 75.27 75.31 883 +0.43(+0.58%)
Jun 12, 2017 74.97 74.97 74.88 74.88 499 -0.00(-0.00%)
Jun 09, 2017 75.43 75.43 74.88 74.88 862 -0.43(-0.57%)
Jun 08, 2017 75.21 75.31 75.21 75.31 2,433 -0.10(-0.13%)
Jun 07, 2017 75.41 75.41 75.41 75.41 375 +0.11(+0.14%)
Jun 06, 2017 75.30 75.30 75.30 75.30 376 -0.22(-0.30%)
Jun 05, 2017 75.53 75.53 75.52 75.52 719 -0.17(-0.23%)
Jun 02, 2017 75.47 75.69 75.42 75.69 1,826 +0.79(+1.06%)
Jun 01, 2017 74.91 74.91 74.88 74.90 1,269 +0.17(+0.23%)
May 31, 2017 74.87 74.87 74.73 74.73 534 +0.14(+0.19%)
May 30, 2017 74.73 74.73 74.59 74.59 2,487 -0.16(-0.22%)
May 26, 2017 74.72 74.75 74.72 74.75 665 -0.14(-0.19%)
May 25, 2017 74.79 74.92 74.79 74.89 1,556 +0.32(+0.43%)
May 24, 2017 74.35 74.57 74.35 74.57 674 +0.50(+0.68%)
May 19, 2017 74.07 192 +0.44(+0.60%)
May 18, 2017 73.29 73.63 73.29 73.63 302 -0.82(-1.10%)
May 16, 2017 74.45 41 +0.18(+0.24%)
May 15, 2017 74.27 74.27 74.19 74.27 6,676 +0.37(+0.50%)
May 10, 2017 73.90 173 +0.07(+0.10%)
May 09, 2017 74.01 74.01 73.83 73.83 862 -0.06(-0.08%)
May 08, 2017 73.93 73.93 73.89 73.89 521 +0.44(+0.60%)
May 04, 2017 73.45 74 +0.04(+0.05%)
May 01, 2017 73.41 95 +0.24(+0.33%)
Apr 28, 2017 73.16 73.17 73.13 73.17 632 -0.07(-0.09%)
Apr 27, 2017 73.24 73.24 73.24 73.24 399 -0.16(-0.22%)
Apr 26, 2017 73.24 73.41 73.24 73.40 880 -0.01(-0.01%)
Apr 25, 2017 73.23 73.41 73.23 73.41 609 +0.64(+0.88%)
Apr 24, 2017 72.81 72.81 72.75 72.77 2,245 +0.98(+1.37%)
Apr 21, 2017 71.79 71.79 71.77 71.78 627 +0.13(+0.18%)
Apr 20, 2017 71.58 71.66 71.58 71.66 446 +0.41(+0.58%)
Apr 19, 2017 71.25 71.25 71.25 71.25 224 -0.30(-0.43%)
Apr 18, 2017 71.48 71.55 71.48 71.55 1,076 -0.22(-0.30%)
Apr 17, 2017 71.50 71.77 71.50 71.77 402 +0.11(+0.16%)
Apr 12, 2017 71.65 3 -0.09(-0.12%)
Apr 11, 2017 71.77 71.77 71.70 71.74 597 -0.09(-0.13%)
Apr 10, 2017 71.84 71.84 71.83 71.83 1,477 +0.05(+0.07%)
Apr 07, 2017 71.78 71.78 71.78 71.78 216 +0.01(+0.01%)
Apr 06, 2017 71.81 71.81 71.77 71.77 940 -0.25(-0.35%)
Apr 05, 2017 72.04 72.04 71.98 72.02 985 +0.14(+0.19%)
Apr 04, 2017 71.83 71.88 71.83 71.88 383 +0.17(+0.23%)
Apr 03, 2017 71.86 71.87 71.66 71.71 1,562 -0.49(-0.69%)
Mar 30, 2017 72.21 164 +0.05(+0.07%)
Mar 29, 2017 72.16 72.16 72.16 72.16 245 +0.07(+0.10%)
Mar 28, 2017 72.08 72.09 72.08 72.09 327 +0.22(+0.31%)
Mar 23, 2017 71.87 120 +0.34(+0.48%)
Mar 22, 2017 71.41 71.52 71.33 71.52 16,055 -0.69(-0.95%)
Mar 20, 2017 72.21 50 -0.03(-0.04%)
Mar 17, 2017 72.51 72.51 72.24 72.24 1,069 +0.06(+0.08%)
Mar 16, 2017 72.27 72.27 72.11 72.18 1,060 +0.19(+0.27%)
Mar 15, 2017 71.52 71.99 71.52 71.99 1,650 +0.71(+0.99%)
Mar 14, 2017 71.10 71.28 71.10 71.28 979 -0.27(-0.37%)
Mar 13, 2017 71.56 71.56 71.55 71.55 530 +0.41(+0.57%)
Mar 10, 2017 71.36 71.36 71.14 71.14 464 +0.24(+0.34%)
Mar 09, 2017 70.95 70.95 70.76 70.90 834 -0.09(-0.13%)
Mar 08, 2017 71.00 71.00 70.99 70.99 407 -0.07(-0.10%)
Mar 07, 2017 71.08 71.08 71.08 71.07 768 -0.16(-0.23%)
Mar 06, 2017 71.23 71.23 71.23 71.23 216 -0.30(-0.42%)
Mar 03, 2017 71.33 71.53 71.33 71.53 410 +0.53(+0.74%)
Feb 28, 2017 71.00 4 -0.17(-0.24%)
Feb 27, 2017 71.17 71.17 71.17 71.17 229 +0.13(+0.19%)
Feb 24, 2017 70.95 71.05 70.95 71.04 983 -0.48(-0.67%)
Feb 23, 2017 71.50 71.52 71.50 71.52 1,689 +0.26(+0.37%)
Feb 22, 2017 71.16 71.25 71.09 71.25 1,177 -0.05(-0.07%)
Feb 21, 2017 71.33 71.33 71.30 71.30 806 +0.41(+0.58%)
Feb 17, 2017 70.89 70.89 70.89 0 -0.04(-0.06%)
Feb 16, 2017 70.92 70.93 70.89 70.93 1,961 +0.58(+0.82%)
Feb 14, 2017 70.36 140 +0.27(+0.39%)
Feb 10, 2017 70.08 189 +0.21(+0.30%)
Feb 09, 2017 69.87 69.87 69.87 69.87 386 +0.46(+0.66%)
Feb 08, 2017 69.41 69.41 69.41 69.41 227 +0.04(+0.05%)
Feb 07, 2017 69.41 69.41 69.38 69.38 429 +0.03(+0.04%)
Feb 06, 2017 69.39 69.39 69.33 69.35 883 -0.32(-0.46%)
Feb 03, 2017 69.66 69.66 69.66 69.66 596 +0.54(+0.78%)
Feb 02, 2017 69.16 69.16 69.11 69.12 2,115 +0.02(+0.02%)
Feb 01, 2017 69.86 69.86 69.10 69.11 1,942 +0.29(+0.42%)
Jan 31, 2017 68.95 68.95 68.82 68.82 426 -0.17(-0.25%)
Jan 30, 2017 69.04 69.04 68.95 68.99 777 -0.37(-0.53%)
Jan 27, 2017 69.49 69.49 69.31 69.36 3,245 -0.21(-0.30%)
Jan 26, 2017 69.57 69.57 69.57 69.57 251 -0.05(-0.06%)
Jan 25, 2017 69.61 69.61 69.61 69.61 129 +0.75(+1.08%)
Jan 24, 2017 68.87 68.87 68.87 68.87 407 +0.48(+0.70%)
Jan 23, 2017 68.50 68.57 68.35 68.39 659 -0.10(-0.15%)
Jan 20, 2017 68.48 68.49 68.48 68.49 516 +0.10(+0.15%)
Jan 19, 2017 68.38 68.38 68.38 68.38 961 -0.03(-0.05%)
Jan 18, 2017 68.40 68.42 68.39 68.42 2,047 -0.04(-0.05%)
Jan 17, 2017 68.45 68.45 68.45 68.45 259 -0.21(-0.30%)
Jan 13, 2017 68.66 68.66 68.66 0 +0.40(+0.59%)
Jan 12, 2017 68.25 68.25 68.25 68.25 514 -0.01(-0.01%)
Jan 11, 2017 68.32 68.32 68.26 68.26 664 -0.14(-0.21%)
Jan 10, 2017 68.26 68.41 68.26 68.41 1,965 +0.08(+0.12%)
Jan 09, 2017 68.21 68.33 68.17 68.33 2,038 -0.08(-0.12%)
Jan 06, 2017 68.33 68.52 68.23 68.41 3,672 +0.03(+0.04%)
Jan 05, 2017 68.31 68.41 68.21 68.38 1,457 +0.33(+0.49%)
Jan 04, 2017 67.79 68.05 67.75 68.05 1,461 +0.81(+1.20%)
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.