SPDR MSCI ACWI More Historical Data - CWI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
SPDR MSCI ACWI (CWI)
SPDR MSCI ACWI (CWI) Historical

CWI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	28.84	-0.29	-1.00%	29.23	29.32	28.79	104,192
Jul 17 2024	29.13	-0.26	-0.88%	29.18	29.2647	29.1044	112,766
Jul 16 2024	29.39	0.16	0.55%	29.18	29.45	29.18	166,724
Jul 15 2024	29.23	-0.29	-0.98%	29.42	29.42	29.215	270,419
Jul 12 2024	29.52	0.30	1.03%	29.43	29.59	29.41	93,988
Jul 11 2024	29.22	0.10	0.34%	29.35	29.385	29.205	100,804
Jul 10 2024	29.12	0.32	1.11%	28.98	29.145	28.96	123,710
Jul 09 2024	28.80	-0.05	-0.17%	28.82	28.84	28.715	92,228
Jul 08 2024	28.85	-0.09	-0.31%	29.01	29.01	28.8201	139,362
Jul 05 2024	28.94	0.16	0.54%	28.97	28.97	28.75	75,155
Jul 03 2024	28.785	0.34	1.21%	28.63	28.795	28.57	86,725
Jul 02 2024	28.44	0.09	0.32%	28.29	28.44	28.25	254,389
Jul 01 2024	28.35	0.04	0.14%	28.44	28.515	28.30	250,232
Jun 28 2024	28.31	0.03	0.11%	28.34	28.42	28.21	221,451
Jun 27 2024	28.28	0.04	0.14%	28.31	28.35	28.2215	168,505
Jun 26 2024	28.24	-0.14	-0.49%	28.20	28.29	28.18	119,425
Jun 25 2024	28.38	0.02	0.05%	28.36	28.415	28.3099	107,700
Jun 24 2024	28.365	0.17	0.62%	28.35	28.49	28.3398	94,738
Jun 21 2024	28.19	-0.17	-0.58%	28.20	28.23	28.13	72,351
Jun 20 2024	28.355	0.00	0.02%	28.39	28.42	28.28	95,256
Jun 18 2024	28.35	0.13	0.46%	28.24	28.39	28.24	105,149
Jun 17 2024	28.22	0.10	0.36%	28.08	28.24	27.98	162,058
Jun 14 2024	28.12	-0.19	-0.67%	28.03	28.12	27.96	63,064
Jun 13 2024	28.31	-0.28	-0.96%	28.49	28.49	28.20	92,018
Jun 12 2024	28.585	0.29	1.01%	28.74	28.79	28.5503	85,004
Jun 11 2024	28.30	-0.27	-0.95%	28.32	28.335	28.15	87,680
Jun 10 2024	28.57	0.08	0.28%	28.40	28.5803	28.3331	115,043
Jun 07 2024	28.49	-0.31	-1.08%	28.62	28.665	28.46	198,514
Jun 06 2024	28.80	0.11	0.38%	28.74	28.80	28.70	132,541
Jun 05 2024	28.69	0.29	1.02%	28.62	28.69	28.48	156,678
Jun 04 2024	28.40	-0.15	-0.53%	28.42	28.45	28.2705	91,184
Jun 03 2024	28.55	-0.32	-1.11%	28.64	28.65	28.445	126,784
May 31 2024	28.87	0.17	0.59%	28.81	28.88	28.6112	97,211
May 30 2024	28.70	0.14	0.49%	28.63	28.78	28.63	85,446
May 29 2024	28.56	-0.47	-1.62%	28.67	28.67	28.545	243,136
May 28 2024	29.03	0.01	0.03%	29.11	29.11	28.9336	98,711
May 24 2024	29.02	0.20	0.69%	28.93	29.07	28.91	124,342
May 23 2024	28.82	-0.17	-0.59%	29.21	29.21	28.755	154,959
May 22 2024	28.99	-0.22	-0.75%	29.06	29.095	28.9111	155,179
May 21 2024	29.21	-0.08	-0.27%	29.18	29.2401	29.145	289,650
May 20 2024	29.29	-0.02	-0.07%	29.30	29.369	29.265	407,998
May 17 2024	29.31	0.14	0.48%	29.19	29.31	29.15	156,810
May 16 2024	29.17	-0.07	-0.24%	29.25	29.26	29.16	374,247
May 15 2024	29.24	0.27	0.93%	29.12	29.25	29.05	893,379
May 14 2024	28.97	0.16	0.56%	28.89	28.9999	28.88	576,800
May 13 2024	28.81	0.06	0.21%	28.86	28.895	28.78	83,546
May 10 2024	28.75	0.05	0.16%	28.82	28.86	28.735	155,036
May 09 2024	28.705	0.18	0.65%	28.51	28.705	28.51	95,558
May 08 2024	28.52	-0.04	-0.14%	28.40	28.52	28.40	61,269
May 07 2024	28.56	0.01	0.04%	28.61	28.6269	28.51	90,940
May 06 2024	28.55	0.18	0.63%	28.49	28.57	28.49	145,076
May 03 2024	28.37	0.25	0.89%	28.39	28.40	28.22	93,598
May 02 2024	28.12	0.46	1.66%	27.97	28.16	27.84	184,385
May 01 2024	27.66	-0.04	-0.14%	27.65	27.965	27.58	175,551
Apr 30 2024	27.70	-0.38	-1.35%	27.92	28.00	27.685	143,819
Apr 29 2024	28.08	0.16	0.59%	28.04	28.09	27.97	106,624
Apr 26 2024	27.915	0.22	0.78%	27.83	27.945	27.83	95,812
Apr 25 2024	27.70	-0.05	-0.18%	27.40	27.735	27.35	86,505
Apr 24 2024	27.75	-0.03	-0.11%	27.84	27.85	27.64	112,148
Apr 23 2024	27.78	0.28	1.02%	27.56	27.82	27.56	145,905
Apr 22 2024	27.50	0.32	1.18%	27.29	27.575	27.28	193,520

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions