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, 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%)
Jan 03, 2017 67.52 67.56 67.24 67.24 2,484 +0.05(+0.08%)
Dec 30, 2016 67.18 67.18 67.18 0 +0.12(+0.19%)
Dec 29, 2016 67.06 67.06 67.06 67.06 199 -0.01(-0.01%)
Dec 28, 2016 67.18 67.18 67.07 67.07 780 -0.22(-0.33%)
Dec 27, 2016 67.29 67.29 67.29 67.29 739 +0.10(+0.15%)
Dec 23, 2016 67.19 67.19 67.19 0 +0.05(+0.07%)
Dec 22, 2016 67.17 67.17 67.15 67.15 347 -0.17(-0.26%)
Dec 21, 2016 67.32 67.32 67.32 67.32 178 -0.07(-0.11%)
Dec 20, 2016 67.33 67.40 67.33 67.39 984 +0.29(+0.43%)
Dec 16, 2016 67.10 210 -0.16(-0.24%)
Dec 15, 2016 67.31 67.42 67.23 67.26 27,752 -0.03(-0.05%)
Dec 14, 2016 67.30 67.30 67.30 67.30 717 -0.80(-1.18%)
Dec 13, 2016 67.97 68.10 67.97 68.10 262 +0.68(+1.01%)
Dec 12, 2016 67.57 67.57 67.42 67.42 45,933 -0.03(-0.05%)
Dec 09, 2016 67.47 67.47 67.45 67.45 464 +0.05(+0.07%)
Dec 08, 2016 67.23 67.50 67.23 67.40 1,273 +0.13(+0.20%)
Dec 07, 2016 66.49 67.27 66.49 67.27 2,168 +0.87(+1.32%)
Dec 06, 2016 66.40 66.40 66.40 66.40 550 +0.31(+0.47%)
Dec 05, 2016 66.04 66.08 66.04 66.08 791 +0.61(+0.93%)
Dec 01, 2016 65.48 8 -0.45(-0.69%)
Nov 30, 2016 66.16 66.16 65.93 65.93 5,373 -0.12(-0.18%)
Nov 29, 2016 65.84 66.12 65.82 66.05 1,489 +0.22(+0.34%)
Nov 28, 2016 65.83 65.83 65.83 65.83 463 +0.21(+0.32%)
Nov 21, 2016 65.62 56 +0.33(+0.51%)
Nov 18, 2016 65.28 65.28 65.28 65.28 642 +0.12(+0.19%)
Nov 16, 2016 65.16 2 -0.02(-0.03%)
Nov 15, 2016 65.18 65.18 65.17 65.17 538 +0.28(+0.44%)
Nov 11, 2016 64.89 28 -0.60(-0.92%)
Nov 10, 2016 65.49 65.49 65.49 65.49 316 +0.54(+0.83%)
Nov 09, 2016 64.95 64.95 64.95 64.95 647 -0.44(-0.67%)
Nov 08, 2016 65.39 65.39 65.39 65.39 223 +0.52(+0.80%)
Nov 07, 2016 64.87 64.87 64.87 64.87 315 +0.60(+0.93%)
Nov 04, 2016 64.06 64.27 64.06 64.27 370 +0.08(+0.12%)
Nov 03, 2016 64.60 64.60 64.19 64.19 907 -0.96(-1.48%)
Nov 01, 2016 65.16 320 -0.17(-0.26%)
Oct 31, 2016 65.33 65.33 65.33 65.33 456 -0.15(-0.23%)
Oct 28, 2016 65.45 65.48 65.45 65.48 457 +0.00(+0.01%)
Oct 27, 2016 65.48 65.48 65.47 65.47 1,593 -0.33(-0.51%)
Oct 25, 2016 65.81 3 -0.13(-0.19%)
Oct 24, 2016 66.08 66.08 65.93 65.93 946 +0.40(+0.61%)
Oct 21, 2016 65.53 65.53 65.53 65.53 152 -0.27(-0.41%)
Oct 20, 2016 65.80 65.80 65.80 65.80 236 -0.08(-0.12%)
Oct 19, 2016 65.88 65.88 65.88 65.88 153 +0.21(+0.33%)
Oct 18, 2016 65.67 65.67 65.67 65.67 338 +0.59(+0.90%)
Oct 17, 2016 65.24 65.24 65.08 65.08 1,009 -0.28(-0.42%)
Oct 14, 2016 65.71 65.72 65.35 65.35 1,791 -0.16(-0.24%)
Oct 12, 2016 65.47 65.55 65.47 65.51 134 +0.21(+0.32%)
Oct 11, 2016 65.90 65.94 65.29 65.30 3,683 -0.79(-1.20%)
Oct 07, 2016 66.33 66.33 66.09 66.09 1 -0.26(-0.39%)
Oct 06, 2016 66.21 66.35 66.21 66.35 755 -0.21(-0.31%)
Oct 05, 2016 66.56 66.56 66.56 66.56 126 +0.42(+0.63%)
Oct 04, 2016 66.14 66.14 66.14 66.14 236 -0.30(-0.46%)
Oct 03, 2016 66.38 66.47 66.31 66.44 1,193 -0.22(-0.33%)
Sep 30, 2016 66.31 66.66 66.31 66.66 552 +0.34(+0.52%)
Sep 29, 2016 66.74 66.75 66.32 66.32 862 +0.01(+0.01%)
Sep 28, 2016 66.30 66.31 66.30 66.31 606 +0.12(+0.18%)
Sep 27, 2016 66.19 66.19 66.19 66.19 59 +0.00(+0.00%)
Sep 26, 2016 66.08 66.19 66.06 66.19 501 -0.42(-0.63%)
Sep 23, 2016 66.78 66.78 66.61 66.61 1,375 -0.54(-0.81%)
Sep 22, 2016 67.11 67.15 67.07 67.15 601 +1.60(+2.45%)
Sep 19, 2016 65.83 65.83 65.55 65.55 145 +0.27(+0.41%)
Sep 16, 2016 65.27 65.28 65.27 65.28 311 +0.02(+0.03%)
Sep 14, 2016 65.13 65.26 65.13 65.26 1 +0.21(+0.33%)
Sep 13, 2016 65.64 65.64 65.05 65.05 1,035 -0.52(-0.79%)
Sep 12, 2016 65.57 65.57 65.57 65.57 237 -1.75(-2.60%)
Sep 07, 2016 67.31 67.31 67.31 67.31 38 +0.10(+0.15%)
Sep 06, 2016 67.17 67.22 67.17 67.22 776 +0.47(+0.71%)
Sep 02, 2016 66.74 66.74 66.74 66.74 112 +0.50(+0.75%)
Sep 01, 2016 66.25 66.25 66.25 66.25 247 +0.04(+0.07%)
Aug 31, 2016 66.20 66.20 66.20 66.20 236 +0.00(+0.00%)
Aug 30, 2016 66.20 66.20 66.20 66.20 182 -0.04(-0.07%)
Aug 29, 2016 66.29 66.29 66.24 66.24 409 +0.33(+0.51%)
Aug 26, 2016 66.59 66.59 65.90 65.91 634 -0.38(-0.57%)
Aug 25, 2016 66.40 66.40 66.29 66.29 232 -0.27(-0.40%)
Aug 24, 2016 66.65 66.65 66.56 66.56 1,083 +0.03(+0.04%)
Aug 22, 2016 66.43 66.53 66.53 66.53 448 -0.10(-0.15%)
Aug 19, 2016 66.44 66.63 66.44 66.63 259 +0.08(+0.12%)
Aug 17, 2016 66.55 66.55 66.55 66.55 1 -0.17(-0.26%)
Aug 16, 2016 66.76 66.76 66.67 66.72 1,571 -0.19(-0.28%)
Aug 15, 2016 66.86 66.90 66.86 66.90 568 +0.32(+0.49%)
Aug 12, 2016 66.58 66.58 66.58 66.58 606 -0.10(-0.15%)
Aug 11, 2016 66.49 66.68 66.49 66.68 338 +0.37(+0.56%)
Aug 09, 2016 66.25 66.44 66.25 66.31 3 +0.45(+0.69%)
Aug 05, 2016 65.85 65.85 65.85 65.85 112 +0.45(+0.68%)
Aug 04, 2016 65.40 65.42 65.40 65.41 337 +0.27(+0.41%)
Aug 03, 2016 65.03 65.14 65.03 65.14 677 -0.10(-0.16%)
Aug 02, 2016 65.24 65.24 65.24 65.24 286 +0.18(+0.28%)
Jul 27, 2016 65.35 65.37 65.06 65.06 109 -0.03(-0.04%)
Jul 20, 2016 65.09 65.09 65.09 65.09 100 +0.40(+0.61%)
Jul 19, 2016 64.70 64.70 64.69 64.69 681 -0.30(-0.47%)
Jul 18, 2016 64.99 64.99 64.99 64.99 171 +0.07(+0.11%)
Jul 15, 2016 64.92 64.92 64.92 64.92 196 +0.37(+0.58%)
Jul 13, 2016 64.50 64.55 64.55 64.55 336 +0.48(+0.75%)
Jul 11, 2016 64.01 64.07 64.01 64.07 104 +1.67(+2.68%)
Jul 07, 2016 62.41 62.41 62.38 62.40 168 +0.00(+0.00%)
Jul 06, 2016 61.92 62.40 61.89 62.40 730 -0.15(-0.24%)
Jul 05, 2016 62.68 62.68 62.55 62.55 398 -0.56(-0.89%)
Jun 30, 2016 62.76 63.12 63.12 63.12 672 +2.15(+3.52%)
Jun 28, 2016 60.97 60.97 60.97 60.97 84 +1.16(+1.94%)
Jun 27, 2016 60.01 60.01 59.51 59.81 953 -2.11(-3.41%)
Jun 24, 2016 61.28 61.92 61.19 61.92 1,650 -2.64(-4.09%)
Jun 23, 2016 64.15 64.56 64.03 64.56 2,671 +0.73(+1.15%)
Jun 22, 2016 63.73 63.83 63.73 63.83 298 +0.35(+0.55%)
Jun 21, 2016 63.36 63.48 63.31 63.48 672 -0.02(-0.03%)
Jun 20, 2016 63.52 63.52 63.50 63.50 439 +1.26(+2.02%)
Jun 17, 2016 62.21 62.24 62.21 62.24 224 +0.04(+0.06%)
Jun 16, 2016 61.85 62.21 61.85 62.20 1,022 -0.11(-0.18%)
Jun 15, 2016 62.32 62.32 62.32 62.32 326 +0.52(+0.84%)
Jun 14, 2016 61.77 61.80 61.77 61.80 978 -0.69(-1.10%)
Jun 13, 2016 62.79 62.82 62.49 62.49 454 -0.81(-1.28%)
Jun 10, 2016 63.30 63.30 63.30 63.30 382 -1.10(-1.71%)
Jun 07, 2016 64.39 64.44 64.39 64.40 122 +0.24(+0.37%)
Jun 06, 2016 64.09 64.16 64.09 64.16 334 +0.52(+0.82%)
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.