Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Low Carbon Target MSCI ETF SPDR (NY: LOWC )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 21, 2022 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 (%)
Jul 31, 2017 84.72 84.72 84.72 84.72 123 +0.00(+0.00%)
Jul 28, 2017 84.67 84.72 84.67 84.72 3,315 -0.11(-0.13%)
Jul 27, 2017 84.83 84.83 84.83 84.83 1,014 -0.12(-0.14%)
Jul 26, 2017 84.95 84.95 84.95 84.95 343 +0.43(+0.51%)
Jul 24, 2017 84.52 39 +0.02(+0.02%)
Jul 21, 2017 84.58 84.58 84.50 84.50 878 -0.15(-0.18%)
Jul 20, 2017 84.59 84.76 84.59 84.65 1,594 +0.20(+0.23%)
Jul 19, 2017 84.31 84.45 84.31 84.45 1,438 +0.42(+0.49%)
Jul 18, 2017 83.89 84.04 83.89 84.04 508 -0.02(-0.02%)
Jul 17, 2017 84.03 84.07 84.03 84.06 919 +0.23(+0.28%)
Jul 14, 2017 83.72 83.85 83.72 83.83 997 +0.38(+0.45%)
Jul 13, 2017 83.43 83.45 83.43 83.45 1,750 +0.01(+0.01%)
Jul 12, 2017 83.44 83.44 83.44 83.44 410 +0.78(+0.94%)
Jul 11, 2017 82.66 82.66 82.66 82.66 364 +0.08(+0.10%)
Jul 10, 2017 82.46 82.62 82.46 82.58 2,550 +0.49(+0.59%)
Jul 07, 2017 82.09 82.09 82.09 82.09 325 -0.22(-0.26%)
Jul 06, 2017 82.23 82.31 82.23 82.31 223 -0.27(-0.32%)
Jul 05, 2017 82.53 82.58 82.53 82.58 851 -0.17(-0.20%)
Jul 03, 2017 82.75 82.75 82.75 82.75 254 +0.12(+0.14%)
Jun 30, 2017 82.63 82.63 82.63 82.63 340 +0.37(+0.45%)
Jun 29, 2017 82.87 82.87 82.15 82.26 6,452 -0.92(-1.11%)
Jun 28, 2017 83.18 83.18 83.18 83.18 211 +0.61(+0.73%)
Jun 27, 2017 82.76 82.88 82.57 82.57 872 -0.27(-0.33%)
Jun 26, 2017 82.84 82.84 82.84 82.84 293 +0.29(+0.35%)
Jun 22, 2017 82.55 50 +0.22(+0.27%)
Jun 21, 2017 82.50 82.50 82.33 82.33 532 -0.14(-0.17%)
Jun 20, 2017 82.54 82.54 82.47 82.47 1,226 -0.55(-0.66%)
Jun 19, 2017 83.02 83.02 83.02 83.02 236 +0.61(+0.74%)
Jun 16, 2017 82.42 82.42 82.23 82.41 1,560 -0.87(-1.04%)
Jun 15, 2017 82.98 83.30 82.98 83.28 716 -0.73(-0.87%)
Jun 14, 2017 84.01 84.01 84.01 84.01 644 +0.21(+0.25%)
Jun 13, 2017 83.76 83.86 83.76 83.80 794 +0.48(+0.58%)
Jun 12, 2017 83.42 83.42 83.32 83.32 449 -0.00(-0.00%)
Jun 09, 2017 83.94 83.94 83.32 83.32 775 -0.48(-0.57%)
Jun 08, 2017 83.69 83.80 83.69 83.80 2,187 -0.11(-0.13%)
Jun 07, 2017 83.91 83.91 83.91 83.91 337 +0.12(+0.14%)
Jun 06, 2017 83.79 83.79 83.79 83.79 338 -0.25(-0.30%)
Jun 05, 2017 84.05 84.05 84.04 84.04 647 -0.19(-0.23%)
Jun 02, 2017 83.98 84.23 83.92 84.23 1,641 +0.88(+1.06%)
Jun 01, 2017 83.36 83.36 83.32 83.35 1,141 +0.19(+0.23%)
May 31, 2017 83.31 83.31 83.16 83.16 480 +0.16(+0.19%)
May 30, 2017 83.16 83.16 83.00 83.00 2,235 -0.18(-0.22%)
May 26, 2017 83.15 83.18 83.15 83.18 598 -0.16(-0.19%)
May 25, 2017 83.22 83.37 83.22 83.34 1,399 +0.36(+0.43%)
May 24, 2017 82.73 82.98 82.73 82.98 606 +0.56(+0.68%)
May 19, 2017 82.42 173 +0.49(+0.60%)
May 18, 2017 81.56 81.93 81.56 81.93 272 -0.91(-1.10%)
May 16, 2017 82.84 37 +0.20(+0.24%)
May 15, 2017 82.64 82.64 82.56 82.64 6,000 +0.41(+0.50%)
May 10, 2017 82.23 156 +0.08(+0.10%)
May 09, 2017 82.36 82.36 82.15 82.15 775 -0.07(-0.09%)
May 08, 2017 82.27 82.27 82.22 82.22 469 +0.49(+0.60%)
May 04, 2017 81.73 67 +0.04(+0.05%)
May 01, 2017 81.69 86 +0.27(+0.33%)
Apr 28, 2017 81.41 81.42 81.38 81.42 568 -0.08(-0.09%)
Apr 27, 2017 81.50 81.50 81.50 81.50 359 -0.18(-0.22%)
Apr 26, 2017 81.50 81.69 81.50 81.68 791 -0.01(-0.01%)
Apr 25, 2017 81.49 81.69 81.49 81.69 548 +0.72(+0.88%)
Apr 24, 2017 81.02 81.02 80.96 80.97 2,018 +1.09(+1.37%)
Apr 21, 2017 79.89 79.89 79.87 79.88 564 +0.14(+0.18%)
Apr 20, 2017 79.65 79.74 79.65 79.74 401 +0.46(+0.58%)
Apr 19, 2017 79.28 79.28 79.28 79.28 202 -0.34(-0.43%)
Apr 18, 2017 79.54 79.62 79.54 79.62 967 -0.24(-0.30%)
Apr 17, 2017 79.56 79.86 79.56 79.86 362 +0.13(+0.16%)
Apr 12, 2017 79.73 3 -0.10(-0.12%)
Apr 11, 2017 79.86 79.86 79.78 79.83 537 -0.10(-0.13%)
Apr 10, 2017 79.94 79.94 79.93 79.93 1,328 +0.06(+0.07%)
Apr 07, 2017 79.87 79.87 79.87 79.87 195 +0.01(+0.01%)
Apr 06, 2017 79.91 79.91 79.86 79.86 845 -0.28(-0.35%)
Apr 05, 2017 80.16 80.16 80.10 80.14 886 +0.15(+0.19%)
Apr 04, 2017 79.93 79.99 79.93 79.99 345 +0.19(+0.23%)
Apr 03, 2017 79.96 79.97 79.74 79.80 1,404 -0.55(-0.69%)
Mar 30, 2017 80.35 148 +0.06(+0.07%)
Mar 29, 2017 80.29 80.29 80.29 80.29 221 +0.08(+0.10%)
Mar 28, 2017 80.20 80.22 80.20 80.22 294 +0.25(+0.31%)
Mar 23, 2017 79.97 108 +0.38(+0.48%)
Mar 22, 2017 79.46 79.59 79.37 79.59 14,428 -0.77(-0.95%)
Mar 20, 2017 80.36 45 -0.04(-0.04%)
Mar 17, 2017 80.69 80.69 80.39 80.39 961 +0.07(+0.08%)
Mar 16, 2017 80.42 80.42 80.24 80.32 953 +0.21(+0.27%)
Mar 15, 2017 79.58 80.11 79.58 80.11 1,483 +0.79(+0.99%)
Mar 14, 2017 79.12 79.32 79.12 79.32 880 -0.30(-0.37%)
Mar 13, 2017 79.63 79.63 79.62 79.62 477 +0.45(+0.57%)
Mar 10, 2017 79.41 79.41 79.16 79.16 417 +0.27(+0.34%)
Mar 09, 2017 78.95 78.95 78.74 78.90 750 -0.10(-0.13%)
Mar 08, 2017 79.01 79.01 79.00 79.00 366 -0.08(-0.10%)
Mar 07, 2017 79.09 79.09 79.09 79.08 691 -0.18(-0.23%)
Mar 06, 2017 79.26 79.26 79.26 79.26 195 -0.33(-0.42%)
Mar 03, 2017 79.37 79.59 79.37 79.59 369 +0.59(+0.74%)
Feb 28, 2017 79.01 4 -0.19(-0.24%)
Feb 27, 2017 79.20 79.20 79.20 79.20 206 +0.15(+0.19%)
Feb 24, 2017 78.95 79.06 78.95 79.05 884 -0.53(-0.67%)
Feb 23, 2017 79.56 79.58 79.56 79.58 1,518 +0.29(+0.37%)
Feb 22, 2017 79.19 79.29 79.11 79.29 1,058 -0.05(-0.07%)
Feb 21, 2017 79.37 79.37 79.34 79.34 725 +0.46(+0.58%)
Feb 17, 2017 78.89 78.89 78.89 0 -0.04(-0.06%)
Feb 16, 2017 78.92 78.93 78.89 78.93 1,763 +0.64(+0.82%)
Feb 14, 2017 78.29 126 +0.30(+0.39%)
Feb 10, 2017 77.98 170 +0.23(+0.30%)
Feb 09, 2017 77.75 77.75 77.75 77.75 347 +0.51(+0.66%)
Feb 08, 2017 77.24 77.24 77.24 77.24 204 +0.04(+0.05%)
Feb 07, 2017 77.24 77.24 77.20 77.20 386 +0.03(+0.04%)
Feb 06, 2017 77.21 77.21 77.15 77.17 794 -0.35(-0.46%)
Feb 03, 2017 77.52 77.52 77.52 77.52 536 +0.60(+0.78%)
Feb 02, 2017 76.96 76.96 76.90 76.92 1,901 +0.02(+0.02%)
Feb 01, 2017 77.74 77.74 76.89 76.90 1,746 +0.32(+0.42%)
Jan 31, 2017 76.73 76.73 76.58 76.58 383 -0.19(-0.25%)
Jan 30, 2017 76.82 76.82 76.72 76.77 699 -0.41(-0.53%)
Jan 27, 2017 77.33 77.33 77.12 77.18 2,917 -0.23(-0.30%)
Jan 26, 2017 77.41 77.41 77.41 77.41 226 -0.05(-0.06%)
Jan 25, 2017 77.46 77.46 77.46 77.46 116 +0.83(+1.08%)
Jan 24, 2017 76.63 76.63 76.63 76.63 366 +0.53(+0.70%)
Jan 23, 2017 76.23 76.30 76.06 76.10 593 -0.11(-0.15%)
Jan 20, 2017 76.20 76.21 76.20 76.21 464 +0.12(+0.15%)
Jan 19, 2017 76.09 76.09 76.09 76.09 864 -0.04(-0.05%)
Jan 18, 2017 76.11 76.13 76.10 76.13 1,840 -0.04(-0.05%)
Jan 17, 2017 76.17 76.17 76.17 76.17 233 -0.23(-0.30%)
Jan 13, 2017 76.40 76.40 76.40 0 +0.45(+0.59%)
Jan 12, 2017 75.95 75.95 75.95 75.95 462 -0.01(-0.01%)
Jan 11, 2017 76.02 76.02 75.96 75.96 597 -0.16(-0.21%)
Jan 10, 2017 75.96 76.12 75.96 76.12 1,766 +0.09(+0.12%)
Jan 09, 2017 75.91 76.03 75.86 76.03 1,832 -0.09(-0.12%)
Jan 06, 2017 76.04 76.25 75.92 76.12 3,300 +0.03(+0.04%)
Jan 05, 2017 76.01 76.12 75.90 76.09 1,310 +0.37(+0.49%)
Jan 04, 2017 75.43 75.72 75.39 75.72 1,313 +0.90(+1.20%)
Jan 03, 2017 75.13 75.18 74.82 74.82 2,233 +0.06(+0.08%)
Dec 30, 2016 74.76 74.76 74.76 0 +0.14(+0.19%)
Dec 29, 2016 74.62 74.62 74.62 74.62 179 -0.01(-0.01%)
Dec 28, 2016 74.75 74.75 74.63 74.63 701 -0.25(-0.33%)
Dec 27, 2016 74.88 74.88 74.88 74.88 665 +0.11(+0.15%)
Dec 23, 2016 74.77 74.77 74.77 0 +0.05(+0.07%)
Dec 22, 2016 74.74 74.74 74.72 74.72 312 -0.19(-0.26%)
Dec 21, 2016 74.91 74.91 74.91 74.91 160 -0.08(-0.11%)
Dec 20, 2016 74.92 75.00 74.92 74.99 885 +0.32(+0.43%)
Dec 16, 2016 74.67 189 -0.77(-1.03%)
Dec 15, 2016 75.49 75.62 75.41 75.44 24,744 -0.04(-0.05%)
Dec 14, 2016 75.48 75.48 75.48 75.48 640 -0.90(-1.18%)
Dec 13, 2016 76.23 76.38 76.23 76.38 234 +0.76(+1.01%)
Dec 12, 2016 75.79 75.79 75.62 75.62 40,954 -0.04(-0.05%)
Dec 09, 2016 75.67 75.67 75.66 75.66 414 +0.06(+0.07%)
Dec 08, 2016 75.41 75.71 75.41 75.60 1,135 +0.15(+0.20%)
Dec 07, 2016 74.58 75.45 74.58 75.45 1,933 +0.98(+1.32%)
Dec 06, 2016 74.47 74.47 74.47 74.47 491 +0.35(+0.47%)
Dec 05, 2016 74.07 74.12 74.07 74.12 706 +0.68(+0.93%)
Dec 01, 2016 73.44 8 -0.51(-0.69%)
Nov 30, 2016 74.21 74.21 73.95 73.95 4,791 -0.13(-0.18%)
Nov 29, 2016 73.85 74.16 73.82 74.08 1,328 +0.25(+0.34%)
Nov 28, 2016 73.83 73.83 73.83 73.83 413 +0.24(+0.32%)
Nov 21, 2016 73.59 50 +0.38(+0.51%)
Nov 18, 2016 73.22 73.22 73.22 73.22 573 +0.14(+0.19%)
Nov 16, 2016 73.08 2 -0.02(-0.03%)
Nov 15, 2016 73.10 73.10 73.10 73.10 480 +0.32(+0.44%)
Nov 11, 2016 72.78 25 -0.67(-0.92%)
Nov 10, 2016 73.45 73.45 73.45 73.45 282 +0.60(+0.83%)
Nov 09, 2016 72.85 72.85 72.85 72.85 577 -0.49(-0.67%)
Nov 08, 2016 73.34 73.34 73.34 73.34 199 +0.58(+0.80%)
Nov 07, 2016 72.76 72.76 72.76 72.76 281 +0.67(+0.93%)
Nov 04, 2016 71.85 72.09 71.85 72.09 330 +0.09(+0.13%)
Nov 03, 2016 72.46 72.46 72.00 72.00 809 -1.08(-1.48%)
Nov 01, 2016 73.08 286 -0.19(-0.26%)
Oct 31, 2016 73.27 73.27 73.27 73.27 407 -0.17(-0.23%)
Oct 28, 2016 73.41 73.44 73.41 73.44 408 +0.00(+0.01%)
Oct 27, 2016 73.45 73.45 73.44 73.44 1,421 -0.37(-0.51%)
Oct 25, 2016 73.81 3 -0.14(-0.19%)
Oct 24, 2016 74.11 74.11 73.95 73.95 844 +0.45(+0.61%)
Oct 21, 2016 73.50 73.50 73.50 73.50 136 -0.30(-0.41%)
Oct 20, 2016 73.80 73.80 73.80 73.80 211 -0.09(-0.12%)
Oct 19, 2016 73.89 73.89 73.89 73.89 137 +0.24(+0.33%)
Oct 18, 2016 73.65 73.65 73.65 73.65 302 +0.66(+0.90%)
Oct 17, 2016 73.17 73.17 72.99 72.99 900 -0.31(-0.42%)
Oct 14, 2016 73.70 73.71 73.30 73.30 1,597 -0.18(-0.24%)
Oct 12, 2016 73.43 73.52 73.43 73.48 120 +0.24(+0.32%)
Oct 11, 2016 73.91 73.96 73.23 73.24 3,284 -0.89(-1.20%)
Oct 07, 2016 74.39 74.39 74.13 74.13 1 -0.29(-0.39%)
Oct 06, 2016 74.26 74.42 74.26 74.42 674 -0.23(-0.31%)
Oct 05, 2016 74.65 74.65 74.65 74.65 113 +0.47(+0.63%)
Oct 04, 2016 74.18 74.18 74.18 74.18 211 -0.34(-0.46%)
Oct 03, 2016 74.45 74.55 74.37 74.52 1,064 -0.25(-0.33%)
Sep 30, 2016 74.37 74.77 74.37 74.77 493 +0.38(+0.52%)
Sep 29, 2016 74.85 74.87 74.39 74.39 769 +0.01(+0.01%)
Sep 28, 2016 74.36 74.38 74.36 74.38 541 +0.14(+0.18%)
Sep 27, 2016 74.24 74.24 74.24 74.24 53 +0.00(+0.00%)
Sep 26, 2016 74.12 74.24 74.09 74.24 447 -0.47(-0.63%)
Sep 23, 2016 74.90 74.90 74.71 74.71 1,226 -0.61(-0.81%)
Sep 22, 2016 75.27 75.32 75.23 75.32 536 +1.80(+2.45%)
Sep 19, 2016 73.83 73.83 73.52 73.52 130 +0.30(+0.41%)
Sep 16, 2016 73.21 73.22 73.21 73.22 278 +0.02(+0.03%)
Sep 14, 2016 73.05 73.20 73.05 73.20 1 +0.24(+0.33%)
Sep 13, 2016 73.62 73.62 72.96 72.96 923 -0.58(-0.79%)
Sep 12, 2016 73.54 73.54 73.54 73.54 212 -1.96(-2.60%)
Sep 07, 2016 75.50 75.50 75.50 75.50 34 +0.11(+0.15%)
Sep 06, 2016 75.33 75.39 75.33 75.39 692 +0.53(+0.71%)
Sep 02, 2016 74.86 74.86 74.86 74.86 100 +0.56(+0.75%)
Sep 01, 2016 74.30 74.30 74.30 74.30 221 +0.05(+0.07%)
Aug 31, 2016 74.25 74.25 74.25 74.25 211 +0.00(+0.00%)
Aug 30, 2016 74.25 74.25 74.25 74.25 163 -0.05(-0.07%)
Aug 29, 2016 74.35 74.35 74.30 74.30 365 +0.38(+0.51%)
Aug 26, 2016 74.69 74.69 73.91 73.92 566 -0.43(-0.57%)
Aug 25, 2016 74.47 74.47 74.35 74.35 207 -0.30(-0.40%)
Aug 24, 2016 74.75 74.75 74.65 74.65 966 +0.03(+0.04%)
Aug 22, 2016 74.51 74.62 74.62 74.62 400 -0.11(-0.15%)
Aug 19, 2016 74.52 74.73 74.52 74.73 231 +0.09(+0.12%)
Aug 17, 2016 74.64 74.64 74.64 74.64 1 -0.19(-0.26%)
Aug 16, 2016 74.88 74.88 74.78 74.83 1,401 -0.21(-0.28%)
Aug 15, 2016 74.99 75.04 74.99 75.04 507 +0.36(+0.49%)
Aug 12, 2016 74.68 74.68 74.68 74.68 541 -0.11(-0.15%)
Aug 11, 2016 74.58 74.79 74.58 74.79 302 +0.42(+0.56%)
Aug 09, 2016 74.31 74.52 74.31 74.37 3 +0.51(+0.69%)
Aug 05, 2016 73.86 73.86 73.86 73.86 100 +0.50(+0.68%)
Aug 04, 2016 73.35 73.38 73.35 73.36 301 +0.30(+0.41%)
Aug 03, 2016 72.94 73.06 72.94 73.06 604 -0.12(-0.16%)
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.