SPDR MSCI ACWI (CWI)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 0.863787375415 | 30.1 | 30.41 | 29.3997 | 172549 | 29.83743658 | SP |
| 4 | 0.37 | 1.23374458153 | 29.99 | 30.41 | 29.113 | 228249 | 29.82808902 | SP |
| 12 | 2.77 | 10.0398695179 | 27.59 | 30.41 | 27.24 | 345047 | 28.72487066 | SP |
| 26 | 0.92 | 3.125 | 29.44 | 30.9284 | 27.24 | 265469 | 28.96687251 | SP |
| 52 | 2.01 | 7.08994708995 | 28.35 | 30.9284 | 26.64 | 220930 | 28.78676786 | SP |
| 156 | 4.36 | 16.7692307692 | 26 | 30.9284 | 20.63 | 430671 | 25.48760961 | SP |
| 260 | 12.73 | 72.2064662507 | 17.63 | 30.9284 | 17.05 | 391805 | 25.50792961 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991400 | 30.16 | 0.55 | 1.86 | 29.92 | 30.2 | 29.885 | 251477 |
| 1741905000 | 29.61 | -0.21 | -0.70 | 29.62 | 29.73 | 29.5 | 137524 |
| 1741818600 | 29.82 | 0.2 | 0.68 | 29.78 | 29.89 | 29.61 | 119849 |
| 1741732200 | 29.62 | -0.01 | -0.03 | 29.69 | 29.79 | 29.3997 | 182936 |
| 1741645800 | 29.63 | -0.69 | -2.28 | 29.85 | 29.9399 | 29.4199 | 192806 |
| 1741390200 | 30.32 | 0.22 | 0.73 | 30.1 | 30.41 | 29.98 | 234852 |
| 1741303800 | 30.1 | -0.22 | -0.73 | 30.17 | 30.355 | 29.96 | 224058 |
| 1741217400 | 30.32 | 0.75 | 2.54 | 29.98 | 30.36 | 29.98 | 242130 |
| 1741131000 | 29.57 | 0.02 | 0.07 | 29.4 | 29.86 | 29.113 | 197582 |
| 1741044600 | 29.55 | 0.1 | 0.34 | 29.88 | 29.94 | 29.3501 | 183559 |
| 1740785400 | 29.45 | -0.06 | -0.20 | 29.36 | 29.5 | 29.1497 | 385482 |
| 1740699000 | 29.51 | -0.44 | -1.47 | 29.82 | 29.82 | 29.4956 | 181819 |
| 1740612600 | 29.95 | 0.12 | 0.40 | 29.97 | 30.16 | 29.87 | 325725 |
| 1740526200 | 29.83 | 0.16 | 0.54 | 29.9 | 29.935 | 29.6533 | 164583 |
| 1740439800 | 29.67 | -0.18 | -0.60 | 29.85 | 29.85 | 29.6109 | 228883 |
| 1740180600 | 29.85 | -0.12 | -0.40 | 30.03 | 30.0525 | 29.73 | 210128 |
| 1740094200 | 29.97 | 0.18 | 0.60 | 29.94 | 30.05 | 29.85 | 189005 |
| 1740007800 | 29.79 | -0.23 | -0.77 | 29.81 | 29.8412 | 29.7139 | 273355 |
| 1739921400 | 30.02 | 0.18 | 0.60 | 29.98 | 30.0825 | 29.96 | 470661 |
| 1739575800 | 29.84 | 0.08 | 0.27 | 29.99 | 30.07 | 29.81 | 197008 |
| 1739489400 | 29.76 | 0.32 | 1.09 | 29.49 | 29.81 | 29.47 | 699210 |
| 1739403000 | 29.44 | 0.04 | 0.14 | 29.21 | 29.525 | 29.17 | 132124 |
| 1739316600 | 29.4 | 0.08 | 0.27 | 29.2 | 29.45 | 29.195 | 147131 |
| 1739230200 | 29.32 | 0.25 | 0.86 | 29.23 | 29.36 | 29.21 | 233459 |
| 1738971000 | 29.07 | -0.22 | -0.75 | 29.33 | 29.38 | 29.01 | 247212 |
| 1738884600 | 29.29 | 0.17 | 0.58 | 29.22 | 29.35 | 29.17 | 398686 |
| 1738798200 | 29.12 | 0.17 | 0.59 | 29.01 | 29.17 | 28.98 | 183531 |
| 1738711800 | 28.95 | 0.41 | 1.44 | 28.78 | 28.98 | 28.756455 | 101439 |
| 1738625400 | 28.54 | -0.29 | -1.01 | 28.36 | 28.7425 | 28.3 | 301556 |
| 1738366200 | 28.83 | -0.33 | -1.13 | 29.13 | 29.2574 | 28.81 | 335660 |
| 1738279800 | 29.16 | 0.39 | 1.36 | 29.06 | 29.29 | 29.03 | 342281 |
| 1738193400 | 28.77 | -0.04 | -0.14 | 28.84 | 28.9 | 28.7 | 244925 |
| 1738107000 | 28.81 | 0.03 | 0.10 | 28.74 | 28.81 | 28.6 | 209471 |
| 1738020600 | 28.78 | -0.14 | -0.48 | 28.68 | 28.7999 | 28.63 | 638480 |
| 1737761400 | 28.92 | 0.3 | 1.05 | 28.95 | 29.02 | 28.9 | 516797 |
| 1737675000 | 28.62 | 0 | 0.00 | 28.62 | 28.62 | 28.62 | 0 |
| 1737588600 | 28.62 | -0.04 | -0.14 | 28.7 | 28.71 | 28.59 | 181345 |
| 1737502200 | 28.66 | 0.47 | 1.67 | 28.49 | 28.68 | 28.4102 | 1031495 |
| 1737156600 | 28.19 | 0.12 | 0.43 | 28.16 | 28.33 | 28.1204 | 820572 |
| 1737070200 | 28.07 | 0.09 | 0.32 | 28.09 | 28.14 | 27.96 | 524724 |
| 1736983800 | 27.98 | 0.35 | 1.27 | 27.96 | 27.99 | 27.84 | 473914 |
| 1736897400 | 27.63 | 0.16 | 0.58 | 27.59 | 27.66 | 27.49 | 240208 |
| 1736811000 | 27.47 | -0.16 | -0.58 | 27.28 | 27.49 | 27.24 | 921215 |
| 1736551800 | 27.63 | -0.47 | -1.67 | 27.81 | 27.81 | 27.5185 | 559160 |
| 1736379000 | 28.1 | 0.01 | 0.04 | 28 | 28.1 | 27.88 | 222184 |
| 1736292600 | 28.09 | -0.07 | -0.25 | 28.41 | 28.44 | 28.06 | 248740 |
| 1736206200 | 28.16 | 0.11 | 0.39 | 28.09 | 28.39 | 28.09 | 538153 |
| 1735947000 | 28.05 | 0.12 | 0.43 | 27.94 | 28.05 | 27.865 | 382463 |
| 1735860600 | 27.93 | 0 | 0.00 | 27.96 | 28.025 | 27.75 | 673621 |
| 1735687800 | 27.93 | -0.01 | -0.04 | 28.03 | 28.05 | 27.82 | 317325 |
| 1735601400 | 27.94 | -0.19 | -0.68 | 27.97 | 28.015 | 27.79 | 319381 |
| 1735342200 | 28.13 | -0.07 | -0.25 | 28.1 | 28.16 | 27.9842 | 452986 |
| 1735255800 | 28.2 | 0.02 | 0.07 | 28.06 | 28.28 | 28.06 | 372365 |
| 1735077840 | 28.18 | 0.17 | 0.61 | 28.1 | 28.18 | 28 | 373337 |
| 1734996600 | 28.01 | 0.08 | 0.29 | 27.89 | 28.12 | 27.8 | 475849 |
| 1734737400 | 27.93 | 0.05 | 0.18 | 27.59 | 28.05 | 27.5605 | 495372 |
| 1734651000 | 27.88 | -0.02 | -0.07 | 28.06 | 28.07 | 27.84 | 330467 |
| 1734564600 | 27.9 | -1.13 | -3.89 | 28.63 | 28.6411 | 27.84 | 467434 |
| 1734478200 | 29.03 | -0.06 | -0.21 | 28.95 | 29.06 | 28.8295 | 419457 |
| 1734391800 | 29.09 | -0.11 | -0.38 | 29.19 | 29.19 | 28.89 | 557060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
