SPDR® MSCI ACWI ex-US ETF (CWI) Historical Stock Data
26.28 ↓0.07 (-0.27%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, CWI is up 0.12% a day on average. There have been 19 days where SPDR® MSCI ACWI ex-US ETF closed green and 11 days where CWI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 26.23 | 26.28 | ↑$0.05 (0.19%) | 26.16 | 26.33 | 802.17K |
| 2023-01-26 | 26.35 | 26.35 | ↑$0.00 (0.00%) | 26.15 | 26.35 | 584.59K |
| 2023-01-25 | 26.01 | 26.23 | ↑$0.22 (0.85%) | 25.97 | 26.25 | 1.70M |
| 2023-01-24 | 26.03 | 26.16 | ↑$0.13 (0.50%) | 25.96 | 26.18 | 407.90K |
| 2023-01-23 | 25.93 | 26.14 | ↑$0.21 (0.81%) | 25.93 | 26.17 | 1.02M |
| 2023-01-20 | 25.75 | 26.00 | ↑$0.25 (0.97%) | 25.72 | 26.01 | 1.02M |
| 2023-01-19 | 25.69 | 25.73 | ↑$0.04 (0.16%) | 25.60 | 25.79 | 2.43M |
| 2023-01-18 | 26.10 | 25.69 | ↓$0.41 (-1.57%) | 25.69 | 26.12 | 1.41M |
| 2023-01-17 | 25.84 | 25.84 | ↑$0.00 (0.00%) | 25.76 | 25.91 | 1.62M |
| 2023-01-13 | 25.55 | 25.82 | ↑$0.27 (1.06%) | 25.55 | 25.82 | 809K |
| 2023-01-12 | 25.54 | 25.67 | ↑$0.13 (0.51%) | 25.27 | 25.71 | 2.17M |
| 2023-01-11 | 25.28 | 25.36 | ↑$0.08 (0.32%) | 25.22 | 25.36 | 698.09K |
| 2023-01-10 | 25.14 | 25.21 | ↑$0.07 (0.28%) | 25.03 | 25.21 | 1.16M |
| 2023-01-09 | 25.23 | 25.13 | ↓$0.10 (-0.40%) | 25.12 | 25.35 | 837.30K |
| 2023-01-06 | 24.59 | 24.99 | ↑$0.40 (1.63%) | 24.45 | 25.02 | 1.27M |
| 2023-01-05 | 24.39 | 24.44 | ↑$0.05 (0.21%) | 24.38 | 24.51 | 723.15K |
| 2023-01-04 | 24.57 | 24.65 | ↑$0.08 (0.33%) | 24.42 | 24.68 | 828.59K |
| 2023-01-03 | 24.29 | 24.20 | ↓$0.09 (-0.37%) | 24.12 | 24.45 | 1.37M |
| 2022-12-30 | 24.11 | 24.06 | ↓$0.05 (-0.21%) | 24.00 | 24.24 | 501.44K |
| 2022-12-29 | 24.14 | 24.31 | ↑$0.17 (0.70%) | 24.14 | 24.35 | 0.92M |
| 2022-12-28 | 24.23 | 23.92 | ↓$0.31 (-1.28%) | 23.90 | 24.26 | 615.23K |
| 2022-12-27 | 24.12 | 24.22 | ↑$0.10 (0.41%) | 24.12 | 24.29 | 703.83K |
| 2022-12-23 | 23.98 | 24.10 | ↑$0.12 (0.50%) | 23.91 | 24.11 | 705.21K |
| 2022-12-22 | 24.11 | 24.01 | ↓$0.10 (-0.41%) | 23.80 | 24.11 | 0.94M |
| 2022-12-21 | 24.06 | 24.21 | ↑$0.15 (0.62%) | 24.04 | 24.26 | 1.07M |
| 2022-12-20 | 23.94 | 23.93 | ↓$0.01 (-0.04%) | 23.91 | 24.10 | 3.09M |
| 2022-12-19 | 24.03 | 23.89 | ↓$0.14 (-0.58%) | 23.84 | 24.05 | 1.04M |
| 2022-12-16 | 23.98 | 23.94 | ↓$0.04 (-0.17%) | 23.86 | 24.04 | 1.14M |
| 2022-12-15 | 24.77 | 24.45 | ↓$0.32 (-1.29%) | 24.34 | 24.79 | 1.40M |
| 2022-12-14 | 25.05 | 25.01 | ↓$0.04 (-0.16%) | 24.85 | 25.19 | 709.35K |
Create an account or log in to view more rows.
$CWI very nice
$CWI I don't know shit
but I know I'm holdin till I at least triple up
$CWI dont be a POS today
$CWI Dumping started...
Get out while you can...
$CWI time to run
$CWI my put options are fine
$CWI looks like a loading
$CWI it begins tomorrow
$CWI how low can she go
$CWI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this