Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ex-US MSCI ETF SPDR (NY: CWI )

29.31 +0.14 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.48 10.58 10.36 10.42 92,352 +0.05(+0.48%)
Apr 29, 2009 10.25 10.45 10.22 10.37 101,329 +0.29(+2.89%)
Apr 28, 2009 9.968 10.16 9.968 10.08 44,301 -0.04(-0.36%)
Apr 27, 2009 10.15 10.28 10.09 10.11 82,586 -0.17(-1.68%)
Apr 24, 2009 10.24 10.39 10.24 10.29 65,016 +0.15(+1.44%)
Apr 23, 2009 10.06 10.17 9.968 10.14 110,772 +0.22(+2.25%)
Apr 22, 2009 9.851 10.08 9.841 9.918 125,626 -0.10(-1.00%)
Apr 21, 2009 9.699 10.02 9.699 10.02 174,072 +0.25(+2.51%)
Apr 20, 2009 10.04 10.04 9.772 9.772 69,834 -0.42(-4.11%)
Apr 17, 2009 10.19 10.27 10.16 10.19 90,721 -0.04(-0.40%)
Apr 16, 2009 10.25 10.70 10.07 10.23 146,086 +0.08(+0.76%)
Apr 15, 2009 9.963 10.15 9.963 10.15 111,433 +0.16(+1.59%)
Apr 14, 2009 10.03 10.14 9.995 9.995 179,235 -0.13(-1.26%)
Apr 13, 2009 10.02 10.19 9.954 10.12 87,116 +0.13(+1.27%)
Apr 09, 2009 9.940 10.01 9.890 9.995 346,519 +0.25(+2.57%)
Apr 08, 2009 9.736 9.799 9.626 9.745 247,230 +0.08(+0.86%)
Apr 07, 2009 9.708 9.731 9.626 9.662 622,850 -0.19(-1.95%)
Apr 06, 2009 9.781 9.854 9.713 9.854 364,803 -0.12(-1.23%)
Apr 03, 2009 9.890 9.977 9.799 9.977 156,948 +0.10(+0.97%)
Apr 02, 2009 9.799 10.07 9.758 9.881 228,951 +0.45(+4.78%)
Apr 01, 2009 9.176 9.481 9.144 9.431 127,837 +0.26(+2.88%)
Mar 31, 2009 9.158 9.340 9.103 9.167 311,466 +0.19(+2.08%)
Mar 30, 2009 9.094 9.094 8.912 8.980 247,092 -0.70(-7.21%)
Mar 26, 2009 9.640 9.717 9.540 9.678 180,050 +0.15(+1.54%)
Mar 25, 2009 9.449 9.631 9.331 9.531 241,472 +0.20(+2.10%)
Mar 24, 2009 9.412 9.504 9.331 9.335 517,605 -0.33(-3.39%)
Mar 23, 2009 9.436 9.663 9.422 9.663 156,660 +0.72(+8.04%)
Mar 20, 2009 9.162 9.162 8.916 8.944 191,554 -0.17(-1.85%)
Mar 19, 2009 9.335 9.335 9.108 9.112 182,696 +0.02(+0.20%)
Mar 18, 2009 8.816 9.130 8.721 9.094 577,115 +0.21(+2.41%)
Mar 17, 2009 8.621 8.880 8.593 8.880 121,404 +0.22(+2.52%)
Mar 16, 2009 8.671 8.848 8.648 8.661 166,231 +0.11(+1.28%)
Mar 13, 2009 8.598 8.607 8.443 8.552 0 -0.03(-0.32%)
Mar 12, 2009 8.238 8.580 8.165 8.580 256,737 +0.34(+4.09%)
Mar 11, 2009 8.384 8.398 8.188 8.243 367,086 -0.02(-0.22%)
Mar 10, 2009 8.088 8.302 8.079 8.261 1,010,180 +0.52(+6.70%)
Mar 09, 2009 7.687 7.856 7.674 7.742 339,572 -0.16(-2.02%)
Mar 06, 2009 8.042 8.093 7.733 7.901 0 +0.03(+0.35%)
Mar 05, 2009 7.979 8.056 7.860 7.874 204,928 -0.33(-4.05%)
Mar 04, 2009 8.029 8.302 8.029 8.206 131,598 +0.33(+4.24%)
Mar 02, 2009 8.111 8.143 7.829 7.873 1,613,017 -0.45(-5.39%)
Feb 27, 2009 8.325 8.489 8.156 8.321 0 -0.11(-1.28%)
Feb 26, 2009 8.611 8.652 8.398 8.429 170,368 -0.04(-0.43%)
Feb 25, 2009 8.457 8.616 8.338 8.466 262,619 -0.18(-2.11%)
Feb 24, 2009 8.347 8.661 8.302 8.648 533,431 +0.37(+4.45%)
Feb 23, 2009 8.616 8.639 8.256 8.279 278,326 -0.32(-3.76%)
Feb 20, 2009 8.498 8.684 8.457 8.602 247,160 -0.14(-1.61%)
Feb 19, 2009 8.944 8.962 8.712 8.743 211,506 +0.01(+0.16%)
Feb 18, 2009 8.844 8.844 8.693 8.730 306,525 +0.00(+0.05%)
Feb 17, 2009 8.839 8.985 8.725 8.725 429,799 -0.54(-5.84%)
Feb 13, 2009 9.331 9.392 9.258 9.267 197,157 -0.05(-0.59%)
Feb 12, 2009 9.217 9.349 9.080 9.321 317,462 -0.03(-0.34%)
Feb 11, 2009 9.467 9.494 9.240 9.353 283,129 +0.05(+0.54%)
Feb 10, 2009 9.699 9.736 9.230 9.303 180,795 -0.46(-4.75%)
Feb 09, 2009 9.786 9.859 9.722 9.768 214,806 +0.00(+0.00%)
Feb 06, 2009 9.463 9.836 9.463 9.768 459,464 +0.30(+3.12%)
Feb 05, 2009 9.326 10.24 9.290 9.472 699,675 +0.13(+1.36%)
Feb 04, 2009 9.417 9.576 9.321 9.344 182,052 -0.05(-0.48%)
Feb 03, 2009 9.240 9.444 9.144 9.390 861,655 +0.25(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.