SPDR MSCI ACWI Low Carbon Target ETF (LOWC) Historical Stock Data
26.93 ↑0.00 (0.00%)
As of April 21, 2022, 9:41am EST.
Historical Data
In the past 30 trading days, LOWC is up 0.09% a day on average. There have been 17 days where SPDR MSCI ACWI Low Carbon Target ETF closed green and 13 days where LOWC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 27.03 | 26.93 | ↓$0.10 (-0.37%) | 26.89 | 27.07 | 5.26K |
| 2022-12-02 | 27.33 | 27.63 | ↑$0.30 (1.10%) | 27.33 | 27.63 | 1.81K |
| 2022-04-21 | 123.56 | 120.75 | ↓$2.81 (-2.27%) | 120.63 | 123.67 | 2.27K |
| 2022-04-20 | 123.00 | 122.60 | ↓$0.40 (-0.33%) | 122.60 | 123.00 | 2.74K |
| 2022-04-19 | 120.84 | 122.55 | ↑$1.71 (1.42%) | 120.84 | 122.55 | 1.02K |
| 2022-04-18 | 121.30 | 121.18 | ↓$0.12 (-0.10%) | 120.87 | 121.41 | 1.65K |
| 2022-04-14 | 122.27 | 121.63 | ↓$0.64 (-0.52%) | 121.63 | 122.27 | 659 |
| 2022-04-13 | 121.42 | 122.70 | ↑$1.28 (1.05%) | 121.42 | 122.70 | 12.90K |
| 2022-04-12 | 122.75 | 121.40 | ↓$1.35 (-1.10%) | 121.21 | 122.75 | 1.65K |
| 2022-04-11 | 122.89 | 122.03 | ↓$0.86 (-0.70%) | 122.03 | 122.98 | 2.18K |
| 2022-04-08 | 123.73 | 123.71 | ↓$0.02 (-0.02%) | 123.52 | 124.36 | 2.12K |
| 2022-04-07 | 123.48 | 123.88 | ↑$0.40 (0.33%) | 123.31 | 123.96 | 5.63K |
| 2022-04-06 | 123.51 | 123.69 | ↑$0.18 (0.15%) | 123.51 | 123.74 | 2.28K |
| 2022-04-05 | 126.32 | 125.04 | ↓$1.28 (-1.01%) | 125.04 | 126.82 | 1.51K |
| 2022-04-04 | 125.84 | 126.79 | ↑$0.95 (0.75%) | 125.84 | 126.79 | 1.35K |
| 2022-04-01 | 125.67 | 125.66 | ↓$0.01 (-0.01%) | 125.07 | 125.68 | 2.31K |
| 2022-03-31 | 126.55 | 125.04 | ↓$1.51 (-1.19%) | 125.04 | 126.55 | 1.60K |
| 2022-03-30 | 127.63 | 126.58 | ↓$1.05 (-0.82%) | 126.07 | 127.63 | 50.45K |
| 2022-03-29 | 127.00 | 127.72 | ↑$0.72 (0.57%) | 127.00 | 127.90 | 2.62K |
| 2022-03-28 | 125.17 | 125.72 | ↑$0.55 (0.44%) | 125.00 | 125.72 | 474 |
| 2022-03-25 | 124.79 | 125.19 | ↑$0.40 (0.32%) | 124.79 | 125.19 | 618 |
| 2022-03-24 | 124.36 | 124.95 | ↑$0.59 (0.47%) | 124.36 | 124.95 | 628 |
| 2022-03-23 | 123.85 | 123.65 | ↓$0.20 (-0.16%) | 123.65 | 123.85 | 313 |
| 2022-03-22 | 124.97 | 125.02 | ↑$0.05 (0.04%) | 124.84 | 125.02 | 1.14K |
| 2022-03-21 | 123.12 | 123.49 | ↑$0.37 (0.30%) | 122.98 | 123.49 | 578 |
| 2022-03-18 | 122.90 | 124.12 | ↑$1.22 (0.99%) | 122.90 | 124.12 | 585 |
| 2022-03-17 | 121.52 | 122.39 | ↑$0.87 (0.72%) | 121.52 | 122.39 | 0.93K |
| 2022-03-16 | 119.81 | 121.12 | ↑$1.31 (1.10%) | 119.62 | 121.12 | 0.95K |
| 2022-03-15 | 116.11 | 117.58 | ↑$1.47 (1.27%) | 116.11 | 117.58 | 1.12K |
| 2022-03-14 | 115.56 | 115.76 | ↑$0.20 (0.17%) | 115.42 | 115.76 | 652 |
Create an account or log in to view more rows.
$LOWC due for a spike!
$LOWC hang tight
ignore fud and buy dips if you can
everyone be okay????
$LOWC i like the stock
$LOWC we back boys
$LOWC buy buy buy!!
$LOWC Starting a small position
$LOWC Market is down
No worries
$LOWC bounce back baby
$LOWC is it time?
$LOWC im in.