Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 11:30PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
SPDR MSCI ACWI (ex-US) (CWI)At 4:00PM ET: 31.65  Up 0.52 (1.67%)  
MORE ON CWI
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0931.7831.9231.5731.6569,00031.65
20-Nov-0930.9331.1730.9331.1383,70031.13
19-Nov-0931.4431.4431.0031.30246,20031.30
18-Nov-0931.9131.9831.6431.84353,40031.84
17-Nov-0931.8031.9431.5831.8666,40031.86
16-Nov-0931.7732.2231.7732.0624,30032.06
13-Nov-0931.2731.5631.1231.4755,10031.47
12-Nov-0931.4931.5231.0631.1232,70031.12
11-Nov-0931.6031.8331.4631.5549,00031.55
10-Nov-0931.3531.5631.2431.49139,70031.49
9-Nov-0931.2831.6531.2831.6537,70031.65
6-Nov-0930.4530.7230.4230.7136,60030.71
5-Nov-0930.4930.7230.3930.6853,40030.68
4-Nov-0930.2030.4730.1630.1764,60030.17
3-Nov-0929.4329.8629.2829.7657,30029.76
2-Nov-0929.9330.2529.4329.87106,80029.87
30-Oct-0930.2830.3629.4829.64115,20029.64
29-Oct-0930.2130.6830.1530.6832,00030.68
28-Oct-0930.3530.3529.5929.5981,40029.59
27-Oct-0930.8730.8730.5030.5655,40030.56
26-Oct-0931.5331.7130.7330.88101,70030.88
23-Oct-0931.7331.7331.2531.40175,70031.40
22-Oct-0931.5331.9031.3131.7899,30031.78
21-Oct-0931.5632.0231.4931.4927,30031.49
20-Oct-0931.9631.9631.4231.6459,50031.64
19-Oct-0931.7732.0131.5731.8382,00031.83
16-Oct-0931.4131.5631.2131.56135,80031.56
15-Oct-0931.5831.8731.5631.8569,10031.85
14-Oct-0931.6331.8331.5031.7661,50031.76
13-Oct-0931.0931.1130.7731.0363,40031.03
12-Oct-0931.1031.2731.0231.0627,50031.06
9-Oct-0930.9230.9630.7530.9141,80030.91
8-Oct-0930.8731.1030.7230.97161,90030.97
7-Oct-0930.4330.4930.2630.4756,20030.47
6-Oct-0930.1330.6230.1330.4358,30030.43
5-Oct-0929.4729.9429.4729.8861,30029.88
2-Oct-0929.3429.5929.1929.3581,10029.35
1-Oct-0930.2330.4529.6829.6839,70029.68
30-Sep-0930.6130.6830.1830.5248,70030.52
29-Sep-0930.5030.5930.2430.4669,20030.46
28-Sep-0930.2130.6930.1930.50133,90030.50
25-Sep-0930.1930.3830.0030.0747,50030.07
24-Sep-0930.9830.9830.0030.27108,40030.27
23-Sep-0931.1031.2930.7530.8687,10030.86
22-Sep-0930.9331.0130.8230.9653,30030.96
21-Sep-0930.4130.7530.2430.5420,10030.54
18-Sep-0930.9530.9530.7530.89250,90030.89
17-Sep-0930.8631.0630.7030.7873,10030.78
16-Sep-0930.7631.0330.6731.0173,60031.01
15-Sep-0930.2030.4830.0330.4349,00030.43
14-Sep-0929.8830.2929.8830.1032,40030.10
11-Sep-0930.4330.4330.1430.2652,60030.26
10-Sep-0929.9730.3129.7730.30134,50030.30
9-Sep-0929.9030.1029.7629.9498,50029.94
8-Sep-0929.6829.7829.5529.7347,00029.73
4-Sep-0928.5829.1028.5828.7815,40028.78
3-Sep-0928.4828.6028.3128.6036,90028.60
2-Sep-0928.1428.4228.1028.2922,40028.29
1-Sep-0928.8329.0628.1728.3347,80028.33
31-Aug-0928.9528.9728.7128.9532,10028.95
28-Aug-0929.4729.4729.1029.18133,50029.18
27-Aug-0929.1029.3228.7429.18172,60029.18
26-Aug-0929.1029.1128.8629.0563,30029.05
25-Aug-0929.3229.4929.2029.2531,60029.25
24-Aug-0929.2129.3128.9028.9734,70028.97
21-Aug-0928.9229.0628.8029.0420,70029.04
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions