SPDR MSCI ACWI Historical Data - CWI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

SPDR MSCI ACWI (CWI)

28.24

-0.14

(-0.49%)

Closed 27 June 6:00AM

Delayed by 15 minutes

28.24

0.00

(0.00%)

After Hours: 6:00AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.528355054597	28.39	28.49	28.13	92511	28.33257561	SP
4	-0.43	-1.49982560167	28.67	28.88	27.96	116398	28.48444699	SP
12	0.09	0.319715808171	28.15	29.369	27.12	169319	28.44959392	SP
26	1.41	5.25531121878	26.83	29.369	25.88	281888	27.44775339	SP
52	2.6	10.1404056162	25.64	29.369	23.785	346801	26.33937301	SP
156	-2.24	-7.34908136483	30.48	30.65	20.63	458096	25.67314735	SP
260	-8.26	-22.6301369863	36.5	37.15	17.05	396497	25.33125423	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719441000	28.24	-0.14	-0.49	28.2	28.29	28.18	119425
1719354600	28.38	0.02	0.05	28.36	28.415	28.3099	107700
1719268200	28.365	0.17	0.62	28.35	28.49	28.3398	94738
1719009000	28.19	-0.17	-0.58	28.2	28.23	28.13	72351
1718922600	28.355	0	0.02	28.39	28.42	28.28	95256
1718749800	28.35	0.13	0.46	28.24	28.39	28.24	105149
1718663400	28.22	0.1	0.36	28.08	28.24	27.98	162058
1718404200	28.12	-0.19	-0.67	28.03	28.12	27.96	63064
1718317800	28.31	-0.28	-0.96	28.49	28.49	28.2	92018
1718231400	28.585	0.29	1.01	28.74	28.79	28.5503	85004
1718145000	28.3	-0.27	-0.95	28.32	28.335	28.15	87680
1718058600	28.57	0.08	0.28	28.4	28.5803	28.3331	115043
1717799400	28.49	-0.31	-1.08	28.62	28.665	28.46	198514
1717713000	28.8	0.11	0.38	28.74	28.8	28.7	132541
1717626600	28.69	0.29	1.02	28.62	28.69	28.48	156678
1717540200	28.4	-0.15	-0.53	28.42	28.45	28.2705	91184
1717453800	28.55	-0.32	-1.11	28.64	28.65	28.445	126784
1717194600	28.87	0.17	0.59	28.81	28.88	28.6112	97211
1717108200	28.7	0.14	0.49	28.63	28.78	28.63	85446
1717021800	28.56	-0.47	-1.62	28.67	28.67	28.545	243136
1716935400	29.03	0.01	0.03	29.11	29.11	28.9336	98711
1716589800	29.02	0.2	0.69	28.93	29.07	28.91	124342
1716503400	28.82	-0.17	-0.59	29.21	29.21	28.755	154959
1716417000	28.99	-0.22	-0.75	29.06	29.095	28.9111	155179
1716330600	29.21	-0.08	-0.27	29.18	29.2401	29.145	289650
1716244200	29.29	-0.02	-0.07	29.3	29.369	29.265	407998
1715985000	29.31	0.14	0.48	29.19	29.31	29.15	156810
1715898600	29.17	-0.07	-0.24	29.25	29.26	29.16	374247
1715812200	29.24	0.27	0.93	29.12	29.25	29.05	893379
1715725800	28.97	0.16	0.56	28.89	28.9999	28.88	576800
1715639400	28.81	0.06	0.21	28.86	28.895	28.78	83546
1715380200	28.75	0.05	0.16	28.82	28.86	28.735	155036
1715293800	28.705	0.18	0.65	28.51	28.705	28.51	95558
1715207400	28.52	-0.04	-0.14	28.4	28.52	28.4	61269
1715121000	28.56	0.01	0.04	28.61	28.6269	28.51	90940
1715034600	28.55	0.18	0.63	28.49	28.57	28.49	145076
1714775400	28.37	0.25	0.89	28.39	28.4	28.22	93598
1714689000	28.12	0.46	1.66	27.97	28.16	27.84	184385
1714602600	27.66	-0.04	-0.14	27.65	27.965	27.58	175551
1714516200	27.7	-0.38	-1.35	27.92	28	27.685	143819
1714429800	28.08	0.16	0.59	28.04	28.09	27.97	106624
1714170600	27.915	0.22	0.78	27.83	27.945	27.83	95812
1714084200	27.7	-0.05	-0.18	27.4	27.735	27.35	86505
1713997800	27.75	-0.03	-0.11	27.84	27.85	27.64	112148
1713911400	27.78	0.28	1.02	27.56	27.82	27.56	145905
1713825000	27.5	0.32	1.18	27.29	27.575	27.28	193520
1713565800	27.18	-0.03	-0.11	27.19	27.2782	27.12	331031
1713479400	27.21	-0.02	-0.07	27.27	27.3773	27.16	131027
1713393000	27.23	0	0.00	27.36	27.39	27.13	198881
1713306600	27.23	-0.29	-1.05	27.24	27.35	27.15	250702
1713220200	27.52	-0.13	-0.47	27.91	27.92	27.47	163111
1712961000	27.65	-0.5	-1.78	27.89	27.94	27.605	147001
1712874600	28.15	0.08	0.29	28.18	28.21	27.8951	159253
1712788200	28.07	-0.37	-1.30	28.09	28.17	27.98	135034
1712701800	28.44	0.05	0.18	28.49	28.54	28.305	212377
1712615400	28.39	0.16	0.57	28.4	28.43	28.34	152020
1712356200	28.23	0.09	0.32	28.14	28.29	28.055	183441
1712269800	28.14	-0.19	-0.67	28.57	28.57	28.12	151965
1712183400	28.33	0.12	0.43	28.15	28.4	28.15	191744
1712097000	28.21	-0.1	-0.35	28.18	28.24	28.15	227489
1712010600	28.31	-0.09	-0.32	28.36	28.46	28.2697	213573
1711665000	28.4	-0.01	-0.04	28.33	28.44	28.33	282216
1711578600	28.41	0.15	0.53	28.32	28.41	28.26	107289

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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