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, 2018 82.50 82.52 82.41 82.52 1,335 -0.34(-0.41%)
May 30, 2018 82.31 82.89 82.31 82.86 1,388 +0.88(+1.08%)
May 29, 2018 82.68 82.87 81.97 81.97 1,209 -1.46(-1.75%)
May 25, 2018 83.44 83.44 83.44 0 -0.26(-0.31%)
May 24, 2018 83.53 83.69 83.48 83.69 965 -0.29(-0.34%)
May 23, 2018 83.49 84.24 83.49 83.98 66,582 -0.49(-0.58%)
May 22, 2018 84.47 84.47 84.47 84.47 368 +0.25(+0.29%)
May 21, 2018 84.36 84.36 84.22 84.22 1,646 +0.38(+0.45%)
May 18, 2018 83.95 83.95 83.84 83.84 731 -0.23(-0.27%)
May 17, 2018 84.18 84.18 84.07 84.07 657 -0.01(-0.01%)
May 16, 2018 84.16 84.16 84.08 84.08 358 +0.40(+0.48%)
May 15, 2018 83.94 83.94 83.67 83.67 3,623 -0.79(-0.94%)
May 14, 2018 84.55 84.56 84.47 84.47 1,241 +0.51(+0.60%)
May 11, 2018 84.31 84.31 83.72 83.96 5,349 +0.59(+0.71%)
May 09, 2018 83.37 83.37 83.37 106 +0.58(+0.70%)
May 08, 2018 82.81 82.81 82.79 82.79 1,584 -0.27(-0.32%)
May 07, 2018 83.06 83.06 83.06 83.06 172 +0.34(+0.42%)
May 04, 2018 82.43 82.71 82.31 82.71 1,402 +0.72(+0.88%)
May 03, 2018 82.04 82.04 81.84 81.99 1,465 -0.22(-0.27%)
May 02, 2018 82.41 82.64 82.21 82.21 7,576 -0.32(-0.39%)
May 01, 2018 82.98 82.98 82.44 82.53 8,962 -0.22(-0.27%)
Apr 30, 2018 82.92 83.35 82.75 82.75 2,529 +0.13(+0.16%)
Apr 27, 2018 82.84 82.84 82.22 82.63 12,799 +0.70(+0.85%)
Apr 25, 2018 81.93 81.93 81.93 5 +0.05(+0.06%)
Apr 24, 2018 82.40 82.40 81.82 81.88 1,201 -1.03(-1.24%)
Apr 23, 2018 82.91 82.91 82.91 82.91 580 -0.14(-0.17%)
Apr 20, 2018 83.09 83.09 83.05 83.05 2,676 -0.51(-0.61%)
Apr 19, 2018 83.79 83.85 83.52 83.56 976 -0.53(-0.63%)
Apr 18, 2018 84.00 84.16 84.00 84.09 961 +0.28(+0.33%)
Apr 17, 2018 83.50 83.81 83.50 83.81 1,518 +0.53(+0.64%)
Apr 16, 2018 83.14 83.33 83.12 83.28 4,873 +0.53(+0.64%)
Apr 13, 2018 83.06 83.06 82.75 82.75 2,049 -0.37(-0.44%)
Apr 12, 2018 82.81 83.13 82.81 83.11 1,246 +0.40(+0.49%)
Apr 11, 2018 82.82 83.04 82.71 82.71 2,394 -0.29(-0.34%)
Apr 10, 2018 83.10 83.10 82.99 82.99 520 +1.15(+1.40%)
Apr 09, 2018 82.11 82.64 81.84 81.84 1,069 +0.58(+0.71%)
Apr 06, 2018 82.30 82.30 81.10 81.26 1,003 -1.07(-1.30%)
Apr 05, 2018 81.95 82.33 81.95 82.33 6,834 +0.87(+1.07%)
Apr 04, 2018 80.63 81.47 80.56 81.46 49,494 +0.18(+0.22%)
Apr 03, 2018 80.77 81.30 80.33 81.28 6,764 +0.88(+1.09%)
Apr 02, 2018 81.39 81.39 80.08 80.41 1,074 -1.64(-2.00%)
Mar 29, 2018 82.05 82.05 82.05 0 +0.74(+0.90%)
Mar 28, 2018 81.75 81.75 81.28 81.31 2,195 -1.20(-1.45%)
Mar 27, 2018 82.33 82.51 82.07 82.51 1,939 +0.40(+0.49%)
Mar 26, 2018 81.25 82.11 81.18 82.11 1,180 +1.50(+1.86%)
Mar 23, 2018 82.20 82.20 80.61 80.61 1,749 -1.42(-1.73%)
Mar 22, 2018 83.13 83.13 82.02 82.03 4,952 -1.95(-2.32%)
Mar 21, 2018 83.47 83.98 83.47 83.98 1,695 +0.44(+0.53%)
Mar 20, 2018 83.68 83.68 83.48 83.54 993 +0.29(+0.35%)
Mar 19, 2018 83.25 83.25 83.25 83.25 252 -1.15(-1.36%)
Mar 15, 2018 84.40 84.40 84.40 131 -0.10(-0.11%)
Mar 14, 2018 84.48 84.54 84.47 84.50 3,693 -0.10(-0.11%)
Mar 13, 2018 85.70 85.70 84.53 84.59 53,854 -0.51(-0.59%)
Mar 12, 2018 85.14 85.14 84.93 85.10 2,111 +0.12(+0.14%)
Mar 09, 2018 84.42 84.98 84.42 84.98 1,871 +1.07(+1.27%)
Mar 08, 2018 83.59 84.01 83.58 83.91 2,511 +0.49(+0.58%)
Mar 07, 2018 83.44 83.48 83.10 83.43 3,908 -0.16(-0.19%)
Mar 06, 2018 83.72 83.72 83.57 83.58 1,450 +0.53(+0.64%)
Mar 05, 2018 82.10 83.26 82.10 83.05 55,663 +0.30(+0.37%)
Mar 02, 2018 81.83 82.75 81.83 82.75 1,180 +0.12(+0.14%)
Mar 01, 2018 83.26 83.62 82.17 82.63 5,958 -1.56(-1.86%)
Feb 28, 2018 84.19 84.19 84.19 84.19 128 -0.08(-0.10%)
Feb 27, 2018 85.16 85.27 84.27 84.27 3,597 -1.14(-1.34%)
Feb 26, 2018 84.94 85.41 84.79 85.41 1,339 +0.77(+0.91%)
Feb 23, 2018 84.13 84.64 84.12 84.64 112,098 +0.51(+0.61%)
Feb 22, 2018 84.84 84.13 84.13 3,655 -0.02(-0.02%)
Feb 21, 2018 84.59 85.12 84.14 84.14 1,327 -0.50(-0.59%)
Feb 16, 2018 84.64 84.64 84.64 157 +0.31(+0.37%)
Feb 15, 2018 84.37 84.37 83.53 84.33 1,485 +0.84(+1.00%)
Feb 14, 2018 81.96 83.49 81.96 83.49 2,347 +1.22(+1.49%)
Feb 13, 2018 81.77 82.27 81.61 82.27 719 +0.02(+0.02%)
Feb 12, 2018 81.26 82.25 82.25 466 +0.99(+1.22%)
Feb 09, 2018 81.01 81.26 79.57 81.26 3,029 +0.80(+0.99%)
Feb 08, 2018 81.73 80.03 80.46 2,408 -2.62(-3.16%)
Feb 07, 2018 83.78 83.35 83.08 1,907 -0.28(-0.33%)
Feb 06, 2018 81.84 83.44 81.84 83.35 1,946 -0.35(-0.42%)
Feb 05, 2018 84.64 85.18 82.14 83.70 3,603 -2.05(-2.39%)
Feb 02, 2018 86.71 86.82 85.75 85.75 3,630 -1.74(-1.99%)
Feb 01, 2018 87.49 87.49 87.49 87.49 512 -0.01(-0.01%)
Jan 31, 2018 87.97 88.02 87.44 87.50 7,059 -0.10(-0.12%)
Jan 30, 2018 88.29 87.25 87.60 5,514 -0.69(-0.78%)
Jan 29, 2018 88.36 88.36 88.29 88.29 487 -0.37(-0.41%)
Jan 26, 2018 88.34 88.66 88.34 88.66 1,630 +0.73(+0.83%)
Jan 25, 2018 88.41 88.41 87.93 87.93 4,220 -0.02(-0.02%)
Jan 24, 2018 88.30 88.30 87.73 87.95 1,177 +0.19(+0.21%)
Jan 23, 2018 87.71 87.77 87.68 87.77 1,418 +0.37(+0.42%)
Jan 22, 2018 87.01 87.40 86.97 87.40 1,842 +0.52(+0.60%)
Jan 19, 2018 86.76 86.88 86.76 86.88 479 +0.26(+0.30%)
Jan 18, 2018 86.62 86.62 86.62 86.62 171 -0.13(-0.15%)
Jan 17, 2018 86.31 86.91 86.31 86.75 17,863 +0.58(+0.67%)
Jan 16, 2018 86.53 86.53 86.17 86.17 776 +0.52(+0.61%)
Jan 12, 2018 85.64 85.64 85.64 0 +0.82(+0.96%)
Jan 10, 2018 84.82 84.82 84.82 235 -0.19(-0.23%)
Jan 08, 2018 85.02 85.02 85.02 169 +0.12(+0.14%)
Jan 05, 2018 84.70 84.90 84.55 84.90 1,866 +0.62(+0.73%)
Jan 04, 2018 84.28 84.28 84.28 84.28 488 +0.52(+0.62%)
Jan 03, 2018 83.40 83.76 83.40 83.76 974 +0.70(+0.84%)
Jan 02, 2018 83.06 83.06 83.06 83.06 472 +0.47(+0.57%)
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%)
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.