LOWC - SPDR MSCI ACWI Low Carbon Target ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202098.6098.8798.4798.5998.596,259
Jan 27, 202098.6098.8798.4798.5998.596,300
Jan 24, 2020101.11101.11100.43100.43100.431,000
Jan 23, 2020100.93101.23100.75101.02101.025,100
Jan 22, 2020101.32101.32101.32101.32101.32300
Jan 21, 2020101.30101.45101.10101.16101.169,800
Jan 17, 2020101.79101.79101.75101.75101.75400
Jan 16, 2020101.16101.30101.05101.30101.30600
Jan 15, 2020100.90100.90100.59100.59100.59300
Jan 14, 2020100.68100.82100.49100.60100.602,400
Jan 13, 2020100.56100.62100.56100.62100.62700
Jan 10, 2020100.31100.31100.10100.10100.101,000
Jan 09, 2020100.12100.12100.12100.12100.12500
Jan 08, 202099.3899.9799.3899.6699.66400
Jan 07, 202099.2799.2999.2399.2399.23600
Jan 06, 202098.7999.4198.7999.4199.411,500
Jan 03, 202099.1099.5099.1099.2199.211,700
Jan 02, 202099.70100.0599.70100.05100.05900
Dec 31, 201998.9099.0998.8999.0999.097,800
Dec 30, 201999.7399.7398.8498.8798.872,100
Dec 27, 201999.4999.5399.3799.3799.374,200
Dec 26, 201999.1899.2399.1899.2399.23300
Dec 24, 201998.8798.8798.8498.8498.84400
Dec 23, 2019100.74100.7498.8898.8898.881,700
Dec 20, 201998.5198.8498.5198.7498.741,800
Dec 20, 20191.151 Dividend
Dec 19, 201999.5399.6199.5399.5398.381,700
Dec 18, 201999.2299.3599.2299.3598.20800
Dec 17, 201999.5399.5399.3199.3198.161,200
Dec 16, 201999.4199.4199.3399.3398.18800
Dec 13, 201998.5998.6897.9098.6097.466,800
Dec 12, 201998.0098.2597.9498.2597.12500
Dec 11, 201997.0497.4897.0497.3696.231,600
Dec 10, 201997.0497.0496.8796.8795.75400
Dec 09, 201997.2597.2596.9496.9495.82600
Dec 06, 201997.2197.3397.2197.2996.161,300
Dec 05, 201996.2596.4496.2596.4495.33600
Dec 04, 201996.1796.4796.1796.3595.24600
Dec 03, 201995.3995.6695.2295.6694.56800
Dec 02, 201996.1996.2896.1496.1695.05800
Nov 29, 201996.9996.9996.8496.8495.72500
Nov 27, 201997.3997.5197.2697.4396.301,800
Nov 26, 201997.0197.1197.0197.1195.98600
Nov 25, 201996.7796.9996.7796.9995.87700
Nov 22, 201996.1696.2996.1696.2395.121,200
Nov 21, 201996.1296.2296.0796.1395.021,300
Nov 20, 201996.5096.5096.0196.1795.061,500
Nov 19, 201996.6596.7396.6596.6795.55400
Nov 18, 201996.6396.7896.6296.6295.506,300
Nov 15, 201996.4396.5196.3796.5195.391,000
Nov 14, 201995.6195.8695.6195.8694.75700
Nov 13, 201995.7995.9595.7995.8594.74900
Nov 12, 201996.1196.1195.8695.9894.8735,800
Nov 11, 201995.4395.9295.4395.9294.811,200
Nov 08, 201996.0796.1796.0796.1295.012,100
Nov 07, 201996.4396.4396.1196.1195.00500
Nov 06, 201995.8295.8295.8295.8294.71-
Nov 05, 201995.9095.9095.8095.8094.70900
Nov 04, 201995.8295.8295.8295.8294.72-
Nov 01, 201995.1995.4195.1995.4194.31800
Oct 31, 201994.9494.9494.2394.5093.411,600
Oct 30, 201994.7695.0094.7695.0093.9053,800
Oct 29, 201994.7194.7194.5194.5193.42500
Oct 28, 201994.6394.6394.6394.6393.53-
Oct 25, 201993.8594.1093.8494.1093.01500
Oct 24, 201993.7593.7593.7393.7592.67700
Oct 23, 201993.5193.5193.4393.4492.36700
Oct 22, 201993.7993.9093.4593.4592.371,400
Oct 21, 201993.6493.6493.5493.5492.46600
Oct 18, 201993.0893.1593.0893.1592.08800
Oct 17, 201993.3993.3993.0093.0091.9259,800
Oct 16, 201993.0793.1893.0793.0992.021,400
Oct 15, 201993.3093.3093.1093.1192.03800
Oct 14, 201992.2992.3492.2192.2191.141,200
Oct 11, 201992.2092.7192.1992.2791.212,000
Oct 10, 201991.0891.3691.0891.1990.141,300
Oct 09, 201990.5590.5590.5590.5589.50300
Oct 08, 201989.8789.8789.8789.8788.83-
Oct 07, 201991.2391.2391.0891.0890.03700
Oct 04, 201990.6291.2890.6291.2890.221,400
Oct 03, 201990.2190.2190.2190.2189.17200
Oct 02, 201989.4789.5989.4789.5988.55500
Oct 01, 201992.3792.3791.1491.1690.11900
Sep 30, 201992.2392.2592.1592.1591.09700
Sep 27, 201992.1292.4191.7191.7190.65800
Sep 26, 201992.1092.2992.1092.2991.22600
Sep 25, 201991.5692.3191.5692.3191.241,000
Sep 24, 201992.6192.6192.0292.0290.951,100
Sep 23, 201992.4992.6592.4992.6591.581,900
Sep 20, 201992.9792.9792.7392.7391.66500
Sep 19, 201993.0193.0193.0193.0191.94-
Sep 18, 201992.8492.8492.8492.8491.77400
Sep 17, 201992.9192.9892.8992.9891.90600
Sep 16, 201992.5192.6692.5192.6691.59500
Sep 13, 201993.0193.4993.0193.2192.132,500
Sep 12, 201993.1293.1293.1293.1292.05-
Sep 11, 201991.8892.6291.8892.6291.55900
Sep 10, 201991.9391.9391.9391.9390.87200
Sep 09, 201994.0394.0392.0192.0690.99800
Sep 06, 201992.1092.1091.9691.9690.90700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...