Quantcast

SPDR MSCI ACWI Low Carbon Target ETF Historical Stock Prices

(ETF)
LOWC 
$91.84
*  
0.27
0.29%
Get LOWC Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading LOWC now


Community Rating:
View:    LOWC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 91.84 91.84 91.84 339
05/22/2018 91.84 91.84 91.84 91.84 339
05/21/2018 91.73 91.73 91.57 91.57 1,514
05/18/2018 91.28 91.28 91.16 91.16 673
05/17/2018 91.53 91.53 91.41 91.41 605
05/16/2018 91.51 91.51 91.42 91.42 330
05/15/2018 91.27 91.27 90.98 90.98 3,333
05/14/2018 91.931 91.94 91.84 91.84 1,142
05/11/2018 91.67 91.67 91.03 91.29 4,920
05/10/2018 90.65 90.65 90.65 90.65 00
05/09/2018 90.47 90.69 90.47 90.65 40,634
05/08/2018 90.0408 90.0408 90.02 90.02 1,457
05/07/2018 90.31 90.31 90.31 90.31 159
05/04/2018 89.63 89.9348 89.5 89.9348 1,290
05/03/2018 89.2 89.2 88.99 89.15 1,348
05/02/2018 89.61 89.8585 89.39 89.39 6,968
05/01/2018 90.22 90.22 89.64 89.74 8,243
04/30/2018 90.16 90.63 89.98 89.98 2,326
04/27/2018 90.07 90.07 89.4 89.84 11,772
04/26/2018 89.08 89.08 89.08 89.08 00
04/25/2018 89.1 89.1739 89.08 89.08 706
04/24/2018 89.59 89.59 88.9651 89.03 1,105
04/23/2018 90.1484 90.1484 90.1484 90.1484 534
04/20/2018 90.3486 90.3486 90.3 90.3 2,462
04/19/2018 91.11 91.17 90.81 90.85 898
04/18/2018 91.33 91.512 91.33 91.43 884
04/17/2018 90.79 91.13 90.79 91.13 1,397
04/16/2018 90.4 90.6 90.38 90.55 4,482
04/13/2018 90.31 90.31 89.97 89.97 1,885
04/12/2018 90.04 90.3919 90.04 90.37 1,146
04/11/2018 90.05 90.29 89.93 89.93 2,202
04/10/2018 90.3539 90.3539 90.24 90.24 479
04/09/2018 89.28 89.86 88.99 88.99 984
04/06/2018 89.48 89.48 88.18 88.36 923
04/05/2018 89.1 89.52 89.1 89.52 6,286
04/04/2018 87.67 88.58 87.59 88.5711 45,520
04/03/2018 87.82 88.4 87.34 88.38 6,221
04/02/2018 88.4928 88.4928 87.0698 87.426 988
03/29/2018 88.8778 89.47 88.8778 89.21 830
03/28/2018 88.89 88.89 88.38 88.41 2,019
03/27/2018 89.518 89.715 89.23 89.715 1,784
03/26/2018 88.34 89.28 88.2636 89.28 1,086
03/23/2018 89.3799 89.3799 87.65 87.65 1,609
03/22/2018 90.39 90.39 89.185 89.19 4,555
03/21/2018 90.76 91.31 90.76 91.31 1,559
03/20/2018 90.9832 90.9832 90.77 90.832 914
03/19/2018 90.519 90.519 90.519 90.519 232
03/16/2018 91.77 91.77 91.77 91.77 00
03/15/2018 91.785 91.785 91.71 91.77 555
03/14/2018 91.86 91.925 91.84 91.875 3,397
03/13/2018 93.18 93.18 91.905 91.98 49,530
03/12/2018 92.57 92.57 92.3488 92.53 1,942
03/09/2018 91.79 92.4 91.79 92.4 1,721
03/08/2018 90.884 91.35 90.88 91.24 2,310
03/07/2018 90.72 90.77 90.36 90.71 3,595
03/06/2018 91.03 91.03 90.87 90.88 1,334
03/05/2018 89.27 90.53 89.27 90.3 51,194
03/02/2018 88.97 89.97 88.97 89.97 1,086
03/01/2018 90.53 90.92 89.34 89.84 5,480
02/28/2018 91.54 91.54 91.54 91.54 118
02/27/2018 92.59 92.71 91.63 91.63 3,309
02/26/2018 92.36 92.87 92.19 92.87 1,232
02/23/2018 91.47 92.03 91.46 92.03 103,097
02/22/2018 91.78 92.25 91.47 91.47 3,362
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio