Dark

ACIM
SPDR MSCI ACWI IMI ETF
stock NYSE

Inactive

Sep 20, 2019

80.48USD-0.414%(-0.33)3,441

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-20	80.9000	80.9477	80.4300	80.4787	-0.414%	3,441	0.000%
2019-09-19	80.8700	81.0472	80.8131	80.8131	+0.051%	10,443	-0.414%
2019-09-18	80.4840	80.8500	80.1691	80.7720	+0.102%	3,897	-0.363%
2019-09-17	80.3300	80.8199	80.3300	80.6900	+0.236%	4,231	-0.262%
2019-09-16	80.5500	80.6064	80.5000	80.5000	-0.715%	4,094	-0.026%
2019-09-13	80.9500	81.0800	80.8800	81.0800	+0.275%	7,741	-0.742%
2019-09-12	80.8500	80.9773	80.7693	80.8573	+0.588%	4,291	-0.468%
2019-09-11	80.0100	80.4500	80.0100	80.3850	+0.506%	2,735	+0.117%
2019-09-10	79.0793	80.0000	79.0793	79.9800	+0.307%	10,591	+0.624%
2019-09-09	79.9400	79.9478	79.6724	79.7351	+0.006%	3,590	+0.933%
2019-09-06	79.8500	79.8600	79.7009	79.7302	+0.264%	3,104	+0.939%
2019-09-05	79.5590	79.6500	79.4700	79.5200	+1.138%	12,044	+1.206%
2019-09-04	78.3748	78.6251	78.3306	78.6251	+1.256%	3,202	+2.358%
2019-09-03	77.5300	77.6797	77.4901	77.6500	-0.487%	2,426	+3.643%
2019-08-30	78.1701	78.3806	77.9200	78.0300	+0.286%	3,278	+3.138%
2019-08-29	77.6500	77.9799	77.6500	77.8074	+1.095%	2,202	+3.433%
2019-08-28	76.7400	77.0356	76.7400	76.9645	+0.110%	2,088	+4.566%
2019-08-27	77.2230	77.2230	76.8800	76.8800	0.000%	12,463	+4.681%
2019-08-26	76.8000	76.8800	76.4021	76.8800	+0.932%	35,617	+4.681%
2019-08-23	77.6445	77.6445	76.1700	76.1700	-2.183%	14,705	+5.657%
2019-08-22	78.0248	78.0248	77.7010	77.8700	+0.032%	3,839	+3.350%
2019-08-21	78.0529	78.2600	77.5884	77.8450	+0.587%	39,021	+3.383%
2019-08-20	77.3552	77.5740	77.3552	77.3905	-0.503%	3,148	+3.990%
2019-08-19	77.7060	77.8979	77.6701	77.7820	+0.943%	234,701	+3.467%
2019-08-16	76.8805	77.0550	76.8500	77.0550	+1.283%	209,903	+4.443%
2019-08-15	76.1100	76.1100	75.7726	76.0791	+0.368%	7,789	+5.783%
2019-08-14	77.0400	77.0400	75.7900	75.8000	-3.081%	20,808	+6.172%
2019-08-13	77.0800	78.4300	77.0800	78.2100	+1.413%	20,679	+2.901%
2019-08-12	77.3300	77.5300	76.9400	77.1200	-1.255%	14,460	+4.355%
2019-08-09	78.6600	78.6600	77.7100	78.1000	-0.636%	34,695	+3.046%
2019-08-08	77.6800	78.8700	77.6800	78.6000	+1.537%	169,877	+2.390%
2019-08-07	76.6500	77.4100	76.6500	77.4100	+0.103%	4,094	+3.964%
2019-08-06	76.6800	77.3300	76.6400	77.3300	+1.019%	4,821	+4.072%
2019-08-05	77.4900	77.4900	76.1900	76.5500	-2.843%	19,207	+5.132%
2019-08-02	79.0100	79.5780	78.4725	78.7900	-0.770%	4,624	+2.143%
2019-08-01	80.4201	80.8599	79.2500	79.4015	-0.946%	2,680	+1.357%
2019-07-31	80.8682	80.9637	80.1600	80.1600	-0.804%	5,066	+0.398%
2019-07-30	80.7600	80.8600	80.5100	80.8100	-0.523%	3,265	-0.410%
2019-07-29	81.2900	81.3576	81.1804	81.2351	-0.074%	2,444	-0.931%
2019-07-26	81.0922	81.4100	81.0000	81.2950	+0.320%	69,581	-1.004%
2019-07-25	81.4000	81.4390	81.0230	81.0358	-0.521%	1,256	-0.687%
2019-07-24	81.0600	81.4600	81.0600	81.4600	+0.575%	2,608	-1.205%
2019-07-23	80.8227	81.0600	80.8227	80.9940	+0.277%	4,905	-0.636%
2019-07-22	80.7800	80.8475	80.6262	80.7700	+0.057%	5,103	-0.361%
2019-07-19	81.2900	81.2900	80.7236	80.7236	-0.169%	2,508	-0.303%
2019-07-18	80.5032	80.9286	80.4670	80.8600	+0.102%	1,432	-0.472%
2019-07-17	80.9600	81.0800	80.6927	80.7780	-0.520%	2,210	-0.371%
2019-07-16	81.3074	81.3500	81.2000	81.2000	-0.012%	6,163	-0.888%
2019-07-15	81.1512	81.3500	81.1494	81.2100	+0.160%	3,385	-0.901%
2019-07-12	80.8328	81.0807	80.8328	81.0799	+0.284%	2,981	-0.741%
2019-07-11	80.8100	80.9116	80.8000	80.8500	-0.004%	1,750	-0.459%
2019-07-10	81.0800	81.0800	80.6972	80.8531	+0.412%	3,920	-0.463%
2019-07-09	80.4999	80.5211	80.3110	80.5211	-0.058%	4,145	-0.053%
2019-07-08	81.2100	81.2100	80.4100	80.5680	-0.527%	3,194	-0.111%
2019-07-05	80.8572	81.2250	80.6061	80.9948	-0.247%	2,388	-0.637%
2019-07-03	81.0700	81.3900	80.9304	81.1950	+0.546%	2,527	-0.882%
2019-07-02	80.5655	80.7543	80.5000	80.7543	+0.170%	1,699	-0.341%
2019-07-01	80.8100	80.8100	80.2300	80.6169	+0.836%	7,382	-0.171%
2019-06-28	80.1035	80.1035	79.7500	79.9489	+0.212%	8,569	+0.663%
2019-06-27	79.4977	79.8800	79.4977	79.7797	+0.444%	4,577	+0.876%
2019-06-26	79.5143	79.5899	79.3890	79.4270	-0.079%	6,439	+1.324%
2019-06-25	79.8659	79.8659	79.4900	79.4900	-0.579%	7,504	+1.244%
2019-06-24	79.8637	80.2300	79.8637	79.9531	-0.096%	2,918	+0.657%
2019-06-21	80.0400	80.2000	79.9726	80.0300	-0.330%	8,375	+0.561%
2019-06-20	80.0858	80.3100	80.0261	80.2953	+0.946%	3,827	+0.228%
2019-06-19	79.2300	79.5680	79.0000	79.5427	+0.725%	15,851	+1.177%
2019-06-18	78.7800	79.1050	78.7800	78.9703	+1.011%	4,514	+1.910%
2019-06-17	78.2700	78.3375	78.0700	78.1800	+0.039%	2,745	+2.940%
2019-06-14	78.0300	78.2003	77.9354	78.1499	-0.254%	2,860	+2.980%
2019-06-13	78.4400	78.4400	78.2957	78.3486	+0.028%	2,212	+2.719%
2019-06-12	78.3811	78.3811	78.2201	78.3266	-0.411%	2,058	+2.748%
2019-06-11	78.8700	79.0000	78.4801	78.6500	+0.293%	10,233	+2.325%
2019-06-10	78.4327	78.6700	78.3000	78.4200	+0.545%	64,754	+2.625%
2019-06-07	77.6000	78.1419	77.6000	77.9950	+1.117%	10,797	+3.184%
2019-06-06	76.9380	77.2571	76.7971	77.1336	+0.605%	2,181	+4.337%
2019-06-05	76.7700	76.7700	76.4202	76.6694	+0.358%	2,478	+4.968%
2019-06-04	75.9826	76.3962	75.9826	76.3962	+1.187%	846	+5.344%
2019-06-03	75.1900	75.8915	74.9100	75.5000	-0.665%	11,653	+6.594%
2019-05-31	76.0400	76.1618	75.8876	76.0054	-1.024%	3,454	+5.886%
2019-05-30	76.9106	76.9106	76.5925	76.7917	+0.376%	1,939	+4.801%
2019-05-29	76.4400	76.6500	76.2601	76.5037	-0.687%	5,948	+5.196%
2019-05-28	77.6752	77.7737	77.0330	77.0330	-0.775%	2,581	+4.473%
2019-05-24	77.4454	77.7300	77.4454	77.6346	+0.706%	4,633	+3.663%
2019-05-23	77.2500	77.2584	76.9644	77.0900	-1.393%	2,596	+4.396%
2019-05-22	78.1570	78.3500	78.1570	78.1790	-0.161%	5,997	+2.942%
2019-05-21	78.3950	78.4400	78.1900	78.3050	+0.746%	16,085	+2.776%
2019-05-20	77.7100	78.1207	77.5930	77.7251	-0.565%	2,289	+3.543%
2019-05-17	78.1900	78.6076	78.1500	78.1666	-0.779%	4,285	+2.958%
2019-05-16	78.2700	78.7999	78.1700	78.7800	+0.647%	3,921	+2.156%
2019-05-15	77.4200	78.4050	77.4200	78.2738	+0.329%	2,509	+2.817%
2019-05-14	77.6879	78.1359	77.6879	78.0169	+1.111%	6,689	+3.155%
2019-05-13	77.7300	77.7300	77.1600	77.1600	-2.502%	3,375	+4.301%
2019-05-10	78.4800	79.1400	77.9626	79.1399	+0.636%	5,893	+1.692%
2019-05-09	78.6694	78.7369	78.0800	78.6400	-0.609%	4,120	+2.338%
2019-05-08	79.2240	79.4875	78.8700	79.1222	+0.269%	5,403	+1.714%
2019-05-07	79.8400	79.8400	78.8102	78.9100	-1.942%	7,175	+1.988%
2019-05-06	79.7000	80.5267	79.7000	80.4731	-0.577%	5,811	+0.007%
2019-05-03	80.5800	81.1100	80.5800	80.9400	+0.960%	12,416	-0.570%
2019-05-02	80.4850	80.4850	80.1700	80.1700	-0.866%	3,485	+0.385%
2019-05-01	81.2200	81.5000	80.8250	80.8700	-0.259%	11,960	-0.484%
2019-04-30	80.8171	81.0800	80.7200	81.0800	0.000%	2,540	-0.742%
2019-04-29	80.8900	81.1700	80.8315	81.0800	+0.284%	2,060	-0.742%
2019-04-26	80.6500	80.8500	80.5022	80.8500	+0.391%	2,298	-0.459%
2019-04-25	80.4200	80.6500	80.1170	80.5350	+0.043%	32,190	-0.070%
2019-04-24	80.7100	80.9000	80.5000	80.5000	-0.396%	6,112	-0.026%
2019-04-23	80.6145	80.9500	80.6050	80.8200	+0.298%	5,588	-0.422%
2019-04-22	80.3800	80.5800	80.3800	80.5800	+0.019%	2,257	-0.126%
2019-04-18	80.6500	80.6500	80.3450	80.5650	-0.012%	5,121	-0.107%
2019-04-17	80.6597	80.6597	80.5750	80.5750	-0.081%	4,602	-0.120%
2019-04-16	80.6252	80.6924	80.5820	80.6400	+0.261%	3,586	-0.200%
2019-04-15	80.5900	80.5900	80.4300	80.4300	-0.006%	2,196	+0.061%
2019-04-12	80.6100	80.6100	80.3499	80.4350	+0.732%	3,622	+0.054%
2019-04-11	80.0599	80.0599	79.6900	79.8507	-0.199%	3,629	+0.786%
2019-04-10	79.9308	80.1100	79.9050	80.0100	+0.303%	5,943	+0.586%
2019-04-09	79.7541	79.8689	79.7541	79.7682	-0.315%	2,740	+0.891%
2019-04-08	79.8834	80.0200	79.8834	80.0200	+0.081%	3,521	+0.573%
2019-04-05	79.9371	79.9776	79.8899	79.9555	+0.434%	2,721	+0.654%
2019-04-04	79.7377	79.7377	79.5750	79.6100	+0.176%	3,374	+1.091%
2019-04-03	79.8200	79.8937	79.4700	79.4700	+0.271%	12,302	+1.269%
2019-04-02	79.2900	79.2900	79.1100	79.2550	+0.061%	5,627	+1.544%
2019-04-01	78.8600	79.2284	78.8600	79.2063	+1.430%	3,325	+1.606%
2019-03-29	78.1512	78.1824	77.9517	78.0900	+0.373%	5,849	+3.059%
2019-03-28	77.5400	77.8000	77.5400	77.8000	+0.268%	12,172	+3.443%
2019-03-27	77.8900	77.9307	77.3100	77.5918	-0.388%	6,331	+3.721%
2019-03-26	77.8700	78.1477	77.8400	77.8944	+0.691%	9,456	+3.318%
2019-03-25	77.2195	77.4899	77.0784	77.3600	-0.245%	4,493	+4.031%
2019-03-22	78.0980	78.0980	77.3500	77.5500	-1.693%	11,802	+3.777%
2019-03-21	78.0800	78.9277	78.0800	78.8852	+0.487%	6,627	+2.020%
2019-03-20	78.4500	78.7684	78.1900	78.5029	-0.073%	2,552	+2.517%
2019-03-19	78.9300	78.9589	78.5600	78.5600	+0.013%	5,662	+2.442%
2019-03-18	78.2700	78.5581	78.2700	78.5500	+0.602%	4,180	+2.455%
2019-03-15	78.0000	78.1961	77.8800	78.0800	+0.483%	9,494	+3.072%
2019-03-14	77.6953	77.7265	77.6855	77.7050	+0.045%	1,296	+3.570%
2019-03-13	77.6800	77.8199	77.4120	77.6700	+0.792%	4,093	+3.616%
2019-03-12	77.2304	77.3186	77.0600	77.0600	+0.182%	6,961	+4.436%
2019-03-11	76.6900	76.9200	76.6067	76.9200	+1.397%	7,428	+4.626%
2019-03-08	75.6100	75.8600	75.6100	75.8600	-0.538%	2,554	+6.088%
2019-03-07	76.2860	76.5200	76.1050	76.2700	-1.212%	11,468	+5.518%
2019-03-06	77.2700	77.4882	77.2056	77.2056	-0.237%	3,229	+4.239%
2019-03-05	77.2700	77.4999	77.2700	77.3888	+0.462%	8,717	+3.993%
2019-03-04	77.9000	77.9000	76.8850	77.0326	-0.513%	12,363	+4.474%
2019-03-01	77.6500	77.6845	77.4300	77.4300	+0.259%	5,042	+3.937%
2019-02-28	77.2513	77.3260	77.2300	77.2300	-0.252%	1,846	+4.207%
2019-02-27	77.3600	77.5400	76.9900	77.4250	-0.383%	15,710	+3.944%
2019-02-26	77.3600	77.9050	77.3600	77.7226	+0.378%	68,489	+3.546%
2019-02-25	77.9077	77.9077	77.4300	77.4300	+0.039%	4,552	+3.937%
2019-02-22	77.2599	77.4000	77.1130	77.4000	+0.836%	1,843	+3.978%
2019-02-21	76.7860	76.9299	76.7250	76.7584	-0.533%	5,896	+4.847%
2019-02-20	77.2500	77.2500	76.7383	77.1700	+0.390%	23,157	+4.288%
2019-02-19	76.4300	77.0400	76.3950	76.8700	+0.589%	38,536	+4.695%
2019-02-15	76.2800	76.5027	76.2800	76.4200	+0.659%	30,609	+5.311%
2019-02-14	75.6900	76.0685	75.6800	75.9200	+0.158%	8,633	+6.005%
2019-02-13	76.2544	76.2544	75.8000	75.8000	0.000%	16,726	+6.172%
2019-02-12	75.6448	75.9782	75.5300	75.8000	+1.202%	19,347	+6.172%
2019-02-11	75.2200	75.2200	74.8900	74.9000	+0.025%	75,874	+7.448%
2019-02-08	74.5900	74.9938	74.5800	74.8812	-0.271%	12,575	+7.475%
2019-02-07	75.6400	75.7180	74.8400	75.0850	-1.002%	5,733	+7.183%
2019-02-06	75.9600	76.2042	75.8450	75.8450	-0.512%	8,327	+6.109%
2019-02-05	75.9500	76.3200	75.8000	76.2350	+0.840%	84,094	+5.567%
2019-02-04	75.2120	75.8800	75.2120	75.6000	+0.434%	136,644	+6.453%
2019-02-01	75.5400	75.5400	75.1300	75.2736	-0.168%	3,889	+6.915%
2019-01-31	75.1300	75.5400	75.1300	75.4000	+0.333%	46,199	+6.736%
2019-01-30	74.3872	75.3780	74.3872	75.1500	+1.424%	4,807	+7.091%
2019-01-29	74.3100	74.3100	73.9540	74.0951	+0.218%	3,672	+8.615%
2019-01-28	73.7700	73.9340	73.7700	73.9340	-0.793%	2,595	+8.852%
2019-01-25	74.0850	74.6450	74.0850	74.5253	+1.115%	2,496	+7.988%
2019-01-24	73.7100	73.7800	73.5185	73.7037	+0.114%	5,156	+9.192%
2019-01-23	73.8200	73.9100	73.1400	73.6200	+0.505%	7,360	+9.316%
2019-01-22	73.8000	73.8000	72.9701	73.2500	-1.506%	12,443	+9.869%
2019-01-18	74.3300	74.5480	73.5700	74.3700	+0.935%	6,832	+8.214%
2019-01-17	73.4300	73.6813	72.9468	73.6813	+0.933%	12,760	+9.225%
2019-01-16	73.1000	73.4251	73.0000	73.0000	+0.220%	31,494	+10.245%
2019-01-15	72.5988	72.8600	72.5328	72.8400	+0.833%	16,221	+10.487%
2019-01-14	72.1700	72.4000	72.1501	72.2386	-0.361%	21,656	+11.407%
2019-01-11	72.4600	72.6961	72.4546	72.5000	-0.371%	11,074	+11.005%
2019-01-10	72.0700	72.8300	72.0700	72.7702	+0.165%	5,672	+10.593%
2019-01-09	72.4204	72.8740	72.3500	72.6500	+1.043%	68,512	+10.776%
2019-01-08	71.8600	71.9260	71.3401	71.9000	+0.630%	12,677	+11.931%
2019-01-07	70.9000	71.7366	70.6324	71.4500	+1.018%	22,604	+12.636%
2019-01-04	66.7800	71.0021	66.7800	70.7300	+2.805%	14,901	+13.783%
2019-01-03	69.4000	69.4200	68.6900	68.8000	-1.433%	11,833	+16.975%
2019-01-02	68.9100	69.9719	68.9100	69.8000	+0.259%	14,765	+15.299%
2018-12-31	70.0600	70.1700	69.3472	69.6200	+0.230%	52,484	+15.597%
2018-12-28	69.6728	70.1780	69.1601	69.4600	+0.477%	44,824	+15.863%
2018-12-27	67.4103	69.1300	67.4103	69.1300	+0.392%	25,529	+16.416%
2018-12-26	66.7900	69.0500	66.5970	68.8600	+3.611%	109,759	+16.873%
2018-12-24	68.3100	68.3100	66.4600	66.4600	-2.005%	28,082	+21.093%
2018-12-21	68.9600	69.5681	67.8200	67.8200	-2.823%	49,815	+18.665%
2018-12-20	70.3100	70.7000	69.4400	69.7900	-1.331%	151,447	+15.316%
2018-12-19	71.6228	72.3613	70.5000	70.7317	-1.335%	31,170	+13.780%
2018-12-18	71.9100	72.1400	71.2800	71.6885	+0.376%	122,272	+12.262%
2018-12-17	72.3900	72.6653	71.2000	71.4200	-1.707%	58,335	+12.684%
2018-12-14	73.0900	73.9100	72.5320	72.6600	-1.690%	236,329	+10.761%
2018-12-13	74.7400	74.7400	73.5023	73.9094	-0.014%	92,002	+8.888%
2018-12-12	74.3178	74.5581	73.9200	73.9200	+1.108%	54,156	+8.873%
2018-12-11	73.5600	73.8200	72.9222	73.1100	-0.110%	23,536	+10.079%
2018-12-10	73.1200	73.3550	71.8900	73.1905	-0.394%	16,922	+9.958%
2018-12-07	74.6800	74.7988	73.2901	73.4800	-1.488%	19,385	+9.525%
2018-12-06	73.9909	76.2899	73.0937	74.5900	-0.982%	38,606	+7.895%
2018-12-04	76.7785	79.0700	75.2700	75.3300	-2.485%	80,717	+6.835%
2018-12-03	77.4200	77.6200	76.7490	77.2500	+1.408%	60,306	+4.180%
2018-11-30	75.5982	76.2900	75.5982	76.1771	+0.246%	8,997	+5.647%
2018-11-29	75.8000	76.1300	75.4800	75.9900	-0.472%	9,951	+5.907%
2018-11-28	75.1100	76.4000	74.7300	76.3500	+2.139%	26,900	+5.408%
2018-11-27	74.1800	74.7689	74.1126	74.7510	+0.202%	18,092	+7.662%
2018-11-26	74.2900	74.9300	74.2900	74.6000	+1.062%	7,210	+7.880%
2018-11-23	73.8400	74.0300	73.8158	73.8158	-0.612%	492	+9.026%
2018-11-21	74.2000	74.5900	74.0316	74.2700	+0.936%	5,581	+8.360%
2018-11-20	73.9600	74.2573	73.3600	73.5810	-1.658%	31,472	+9.374%
2018-11-19	75.8000	75.8000	74.7803	74.8214	-1.499%	17,899	+7.561%
2018-11-16	75.3300	81.0700	75.3300	75.9600	+0.569%	28,671	+5.949%
2018-11-15	74.7600	75.7804	74.6600	75.5301	+0.379%	33,013	+6.552%
2018-11-14	75.8880	75.8880	75.0001	75.2451	-0.182%	2,654	+6.955%
2018-11-13	75.8701	75.9987	75.2209	75.3822	-0.156%	23,582	+6.761%
2018-11-12	76.1000	76.1000	75.3210	75.5000	-1.439%	4,784	+6.594%
2018-11-09	76.9300	76.9300	76.4300	76.6020	-0.945%	48,983	+5.061%
2018-11-08	77.7100	77.7400	77.3328	77.3328	-0.817%	6,495	+4.068%
2018-11-07	77.3700	77.9700	77.0000	77.9700	+2.068%	5,886	+3.218%
2018-11-06	76.3786	76.5372	76.3786	76.3901	+0.039%	2,256	+5.352%
2018-11-05	76.0800	76.6800	75.9497	76.3600	+0.646%	9,386	+5.394%
2018-11-02	76.4051	76.4051	75.6329	75.8699	-0.048%	10,702	+6.075%
2018-11-01	75.6200	76.0600	75.3096	75.9064	+0.638%	1,844	+6.024%
2018-10-31	75.0300	75.5500	75.0300	75.4250	+1.665%	8,016	+6.700%
2018-10-30	73.2700	74.3000	73.2700	74.1900	+1.380%	9,649	+8.476%
2018-10-29	74.8200	75.3228	73.0781	73.1800	-1.146%	16,266	+9.974%
2018-10-26	73.6000	74.4550	73.1600	74.0284	-1.243%	4,944	+8.713%
2018-10-25	74.0800	75.4157	73.8401	74.9600	+0.943%	16,264	+7.362%
2018-10-24	75.4640	75.4640	74.2600	74.2600	-2.070%	3,456	+8.374%
2018-10-23	75.1700	75.9800	74.9600	75.8300	-0.731%	12,654	+6.130%
2018-10-22	76.9700	76.9700	76.1701	76.3886	-0.211%	4,925	+5.354%
2018-10-19	77.0413	77.4000	76.5501	76.5501	+0.144%	4,330	+5.132%
2018-10-18	77.2952	77.3281	76.3853	76.4400	-1.645%	6,461	+5.283%
2018-10-17	77.9300	78.2500	77.5100	77.7183	-0.172%	4,706	+3.552%
2018-10-16	77.8500	77.9900	77.1904	77.8520	+1.304%	9,934	+3.374%
2018-10-15	76.5592	76.8500	76.5592	76.8500	+0.429%	7,544	+4.722%
2018-10-12	76.9900	77.1583	76.1334	76.5218	+1.192%	2,761	+5.171%
2018-10-11	77.0400	77.3600	75.6205	75.6205	-2.018%	5,351	+6.424%
2018-10-10	79.1700	79.1700	77.1780	77.1780	-3.003%	27,226	+4.277%
2018-10-09	79.0300	79.5763	79.0300	79.5676	+0.623%	4,763	+1.145%
2018-10-08	79.0900	79.3900	79.0748	79.0748	-0.485%	1,152	+1.775%
2018-10-05	79.4052	79.4600	79.3100	79.4600	-0.821%	2,605	+1.282%
2018-10-04	80.1400	80.1803	79.7372	80.1179	-0.970%	2,447	+0.450%
2018-10-03	81.1700	81.3632	80.7835	80.9025	+0.127%	5,728	-0.524%
2018-10-02	81.0400	81.2699	80.8000	80.8000	-0.431%	1,996	-0.398%
2018-10-01	81.5272	81.6100	81.1500	81.1500	+0.141%	2,367	-0.827%
2018-09-28	80.7900	81.1760	80.7900	81.0360	-0.206%	2,547	-0.688%
2018-09-27	81.3796	81.3825	81.2035	81.2035	-0.230%	2,109	-0.893%
2018-09-26	81.3200	81.5400	81.3200	81.3910	+0.021%	3,432	-1.121%
2018-09-25	81.5000	81.5000	81.1600	81.3739	+0.152%	3,454	-1.100%
2018-09-24	81.2009	81.2500	81.1428	81.2500	-0.296%	2,322	-0.949%
2018-09-21	81.5408	81.7000	81.4910	81.4910	+0.113%	1,578	-1.242%
2018-09-20	81.3100	81.4738	80.7297	81.3990	+0.679%	3,347	-1.131%
2018-09-19	80.8000	80.8600	80.7132	80.8500	+0.371%	3,040	-0.459%
2018-09-18	80.5567	80.7235	80.5427	80.5508	+0.404%	2,589	-0.090%
2018-09-17	80.3000	80.3000	80.2263	80.2263	+0.245%	1,335	+0.315%
2018-09-14	80.3172	80.3172	80.0306	80.0306	-0.363%	1,254	+0.560%
2018-09-13	80.3200	80.5633	80.0953	80.3218	+0.915%	8,840	+0.195%
2018-09-12	79.5331	79.7100	79.4795	79.5933	+0.092%	1,520	+1.112%
2018-09-11	79.0000	79.5200	79.0000	79.5200	+0.076%	893	+1.206%
2018-09-10	79.4468	79.4950	79.2327	79.4600	+0.516%	3,009	+1.282%
2018-09-07	79.3073	79.3073	79.0179	79.0517	-1.027%	1,307	+1.805%
2018-09-06	79.4700	80.0336	79.4000	79.8717	+0.313%	2,641	+0.760%
2018-09-05	79.3950	79.6225	79.3600	79.6225	-0.281%	2,242	+1.075%
2018-09-04	79.9800	79.9800	79.8330	79.8469	-0.678%	1,807	+0.791%
2018-08-31	80.5500	80.6383	80.3500	80.3922	-0.194%	1,060	+0.108%
2018-08-30	80.8213	80.8900	80.4500	80.5484	-0.900%	2,119	-0.087%
2018-08-29	80.9600	81.2799	80.9600	81.2799	+0.567%	2,231	-0.986%
2018-08-28	81.0626	81.0626	80.7330	80.8216	-0.214%	3,048	-0.424%
2018-08-27	80.7866	80.9953	80.7866	80.9953	+1.142%	969	-0.638%
2018-08-24	79.9100	80.2490	79.8346	80.0811	+0.642%	1,979	+0.496%
2018-08-23	79.8000	80.0495	79.5700	79.5700	-0.419%	4,128	+1.142%
2018-08-22	79.7800	80.1078	79.7800	79.9050	+0.083%	2,679	+0.718%
2018-08-21	79.7700	80.0048	79.7000	79.8386	+0.593%	4,205	+0.802%
2018-08-20	79.4400	79.4700	79.1600	79.3676	+0.392%	8,351	+1.400%
2018-08-17	79.0983	79.1000	79.0577	79.0577	+0.190%	2,870	+1.797%
2018-08-16	78.6054	78.9150	78.6054	78.9077	+1.201%	1,494	+1.991%
2018-08-15	78.1600	78.1600	77.9710	77.9710	-1.268%	1,060	+3.216%
2018-08-14	78.9470	78.9723	78.9090	78.9723	+0.041%	1,250	+1.908%
2018-08-13	79.0892	79.0892	78.7928	78.9400	-0.301%	1,359	+1.949%
2018-08-10	79.1900	79.1900	79.1786	79.1786	-1.249%	725	+1.642%
2018-08-09	80.4510	80.4510	80.1800	80.1800	-0.188%	2,502	+0.373%
2018-08-08	80.1840	80.3310	80.1840	80.3310	-0.136%	1,117	+0.184%
2018-08-07	80.2501	80.4900	80.2501	80.4400	+0.916%	2,202	+0.048%
2018-08-06	79.5000	79.8500	79.5000	79.7100	-0.075%	2,207	+0.964%
2018-08-03	79.5972	79.7700	79.5972	79.7700	+0.365%	946	+0.888%
2018-08-02	78.8600	79.6300	78.8600	79.4800	-0.376%	1,772	+1.257%
2018-08-01	79.7300	79.7800	79.6700	79.7800	-0.188%	1,894	+0.876%
2018-07-31	79.8900	80.1500	79.7950	79.9300	+0.447%	2,683	+0.686%
2018-07-30	79.8100	79.9040	79.4630	79.5740	-0.478%	2,117	+1.137%
2018-07-27	80.1600	80.1600	79.8000	79.9560	-0.130%	1,095	+0.654%
2018-07-26	80.0892	80.1771	79.9350	80.0600	+0.144%	3,902	+0.523%
2018-07-25	79.6218	79.9448	79.3580	79.9448	+0.536%	7,844	+0.668%
2018-07-24	79.4900	79.7801	79.4000	79.5189	+0.631%	4,263	+1.207%
2018-07-23	78.9800	79.0200	78.8088	79.0200	+0.025%	3,587	+1.846%
2018-07-20	78.8800	79.1135	78.8800	79.0000	+0.317%	2,025	+1.872%
2018-07-19	78.4200	78.7584	78.4100	78.7500	-0.806%	3,502	+2.195%
2018-07-18	78.9400	79.3900	78.8630	79.3900	+0.316%	4,271	+1.371%
2018-07-17	78.5442	79.1400	78.5442	79.1400	+0.905%	655	+1.692%
2018-07-16	78.8600	79.2300	78.4300	78.4300	-1.097%	2,071	+2.612%
2018-07-13	78.2297	79.3000	78.2297	79.3000	+0.520%	1,649	+1.486%
2018-07-12	78.3900	78.8900	78.3900	78.8900	+0.986%	5,504	+2.014%
2018-07-11	78.8006	78.8200	78.1200	78.1200	-1.289%	3,100	+3.019%
2018-07-10	79.0800	79.1400	78.7336	79.1400	+0.172%	6,938	+1.692%
2018-07-09	78.9200	79.0100	78.5679	79.0040	+1.760%	7,508	+1.867%
2018-07-06	77.4700	78.3442	77.4700	77.6377	+0.074%	3,109	+3.659%
2018-07-05	77.2500	77.5800	77.2500	77.5800	+0.397%	11,182	+3.736%
2018-07-03	77.2700	77.6100	77.1049	77.2729	+0.694%	4,648	+4.149%
2018-07-02	76.6532	76.8267	76.6446	76.7400	-0.660%	2,401	+4.872%
2018-06-29	77.2500	77.2500	77.2500	77.2500	+1.044%	1,675	+4.180%
2018-06-28	77.4600	77.4600	76.4515	76.4515	-0.155%	2,107	+5.268%
2018-06-27	77.5000	77.5500	76.5700	76.5700	-0.976%	3,126	+5.105%
2018-06-26	77.1500	77.5248	77.0078	77.3244	+0.867%	2,376	+4.079%
2018-06-25	77.5700	77.5700	76.6600	76.6600	-2.019%	2,507	+4.981%
2018-06-22	78.2162	78.5950	78.2162	78.2400	+0.630%	1,495	+2.861%
2018-06-21	77.9450	77.9450	77.7500	77.7500	-0.537%	1,343	+3.510%
2018-06-20	78.4900	78.7080	78.0800	78.1700	+0.262%	4,519	+2.953%
2018-06-19	78.0038	78.0038	77.7763	77.9654	-1.259%	2,210	+3.224%
2018-06-18	78.6700	78.9598	78.6700	78.9598	-0.579%	1,316	+1.924%
2018-06-15	78.4900	79.4200	78.4900	79.4200	+0.006%	1,925	+1.333%
2018-06-14	79.7917	79.7917	79.3093	79.4155	-0.494%	920	+1.339%
2018-06-13	80.1498	80.6800	79.8095	79.8095	+0.225%	1,559	+0.838%
2018-06-12	79.8300	80.1000	79.6300	79.6300	-0.113%	6,100	+1.066%
2018-06-11	79.4800	80.0800	79.2690	79.7200	+0.368%	5,893	+0.952%
2018-06-08	79.2300	79.5306	79.2300	79.4275	-0.560%	2,088	+1.323%
2018-06-07	79.4386	79.8800	79.2700	79.8750	-0.306%	2,569	+0.756%
2018-06-06	79.3300	80.1200	79.3300	80.1200	+1.002%	8,335	+0.448%
2018-06-05	78.9710	79.3250	78.8496	79.3250	+0.183%	18,255	+1.454%
2018-06-04	78.9900	79.1800	78.5600	79.1800	+0.411%	42,072	+1.640%
2018-06-01	78.3300	78.8562	78.2472	78.8562	+0.381%	5,146	+2.058%
2018-05-31	79.1360	79.1360	78.5568	78.5568	-0.338%	1,547	+2.447%
2018-05-30	78.6026	79.0000	78.6026	78.8231	+1.146%	3,546	+2.100%
2018-05-29	78.2000	78.6900	77.6800	77.9300	-1.697%	3,884	+3.270%
2018-05-25	78.9600	79.4943	78.9600	79.2750	-0.145%	2,836	+1.518%
2018-05-24	79.3209	79.3900	79.0989	79.3900	-0.451%	1,840	+1.371%
2018-05-23	79.4110	79.7500	79.1400	79.7500	-0.088%	2,486	+0.914%
2018-05-22	79.9677	79.9900	79.8155	79.8200	+0.266%	3,392	+0.825%
2018-05-21	79.9699	80.0700	79.4100	79.6080	+0.542%	11,993	+1.094%
2018-05-18	79.3137	79.3317	79.1791	79.1791	-0.548%	1,551	+1.641%
2018-05-17	79.6600	79.8161	79.2970	79.6152	+0.176%	11,483	+1.085%
2018-05-16	79.4898	79.5130	79.4384	79.4753	+0.145%	3,349	+1.263%
2018-05-15	78.9300	79.4200	78.8600	79.3600	-0.874%	3,144	+1.410%
2018-05-14	80.0100	80.1600	80.0100	80.0600	+0.173%	1,225	+0.523%
2018-05-11	79.7280	79.9500	79.7280	79.9220	+0.103%	1,073	+0.697%
2018-05-10	78.9022	79.8400	78.9022	79.8400	+1.232%	3,446	+0.800%
2018-05-09	78.7900	78.8685	78.2300	78.8685	+0.214%	65,772	+2.042%
2018-05-08	78.1370	78.7000	77.9800	78.7000	+0.191%	33,587	+2.260%
2018-05-07	78.9263	78.9263	78.5500	78.5500	-0.368%	1,400	+2.455%
2018-05-04	77.5400	78.8800	77.5400	78.8400	+1.264%	2,769	+2.079%
2018-05-03	77.9100	77.9100	77.3230	77.8560	-0.440%	1,492	+3.369%
2018-05-02	78.2687	78.3853	78.0960	78.2000	-0.064%	1,474	+2.914%
2018-05-01	77.7460	78.2500	77.7460	78.2500	-0.344%	1,413	+2.848%
2018-04-30	78.8000	78.8000	78.3664	78.5200	-0.519%	1,381	+2.495%
2018-04-27	78.5830	78.9300	78.5830	78.9300	+0.402%	1,943	+1.962%
2018-04-26	78.3700	78.9300	78.3700	78.6140	+0.594%	2,646	+2.372%
2018-04-25	77.9300	78.1500	77.7238	78.1500	+0.233%	2,303	+2.980%
2018-04-24	78.6370	78.6370	77.8200	77.9684	-1.197%	1,944	+3.220%
2018-04-23	78.9800	78.9800	78.4958	78.9128	-0.162%	1,657	+1.984%
2018-04-20	79.6000	79.6000	78.9947	79.0410	-0.712%	2,160	+1.819%
2018-04-19	79.5200	79.6080	79.2683	79.6080	-0.515%	1,468	+1.094%
2018-04-18	79.8100	80.0200	79.6400	80.0200	+0.263%	1,986	+0.573%
2018-04-17	79.5700	79.8100	79.3900	79.8100	+0.808%	11,721	+0.838%
2018-04-16	78.8700	79.3300	78.7600	79.1700	+0.470%	4,978	+1.653%
2018-04-13	79.0100	79.2830	78.6580	78.8000	-0.114%	3,347	+2.130%
2018-04-12	78.5095	78.9300	78.5095	78.8900	+0.606%	5,687	+2.014%
2018-04-11	78.2300	78.7700	77.3912	78.4150	-0.577%	9,908	+2.632%
2018-04-10	78.4000	78.9100	78.2441	78.8700	+1.630%	8,429	+2.040%
2018-04-09	78.1049	78.2843	77.3165	77.6048	+0.594%	4,248	+3.703%
2018-04-06	77.8200	79.0000	77.1464	77.1464	-1.762%	3,449	+4.319%
2018-04-05	78.2952	78.6200	78.2470	78.5300	+0.589%	13,485	+2.481%
2018-04-04	76.1339	78.0700	76.1339	78.0700	+0.774%	5,512	+3.085%

.dark-mode .FD7mQL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FD7mQL{ color: #333333; background-color: white; border: 2px solid #333333; }ACIMSPDR MSCI ACWI IMI ETFstock NYSE

ACIM
SPDR MSCI ACWI IMI ETF
stock NYSE