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 (%)
Sep 28, 2018 92.00 92.00 92.00 92.00 100 -0.34(-0.37%)
Sep 27, 2018 92.61 92.61 92.34 92.34 695 -0.25(-0.27%)
Sep 26, 2018 92.59 92.59 92.59 92.59 144 +0.00(+0.00%)
Sep 25, 2018 92.59 92.59 49 +0.00(+0.00%)
Sep 24, 2018 92.59 92.59 92.59 92.59 137 +0.00(+0.00%)
Sep 21, 2018 92.59 92.59 92.59 92.59 100 +0.00(+0.00%)
Sep 20, 2018 92.28 92.64 92.22 92.59 842 +0.90(+0.98%)
Sep 19, 2018 91.94 91.97 91.67 91.69 755 -0.11(-0.12%)
Sep 18, 2018 91.63 91.80 91.63 91.80 725 +0.67(+0.73%)
Sep 17, 2018 91.27 91.27 91.13 91.13 592 -0.08(-0.09%)
Sep 14, 2018 91.21 91.21 91.21 91.21 300 +0.60(+0.66%)
Sep 13, 2018 90.61 90.61 90.61 90.61 35 +0.00(+0.00%)
Sep 12, 2018 90.59 90.61 90.55 90.61 24,307 +0.06(+0.07%)
Sep 11, 2018 90.41 90.55 90.41 90.55 620 +0.23(+0.26%)
Sep 10, 2018 90.58 90.58 90.32 90.32 281 +0.30(+0.33%)
Sep 07, 2018 90.01 90.10 89.76 90.02 1,100 -0.22(-0.24%)
Sep 06, 2018 90.23 90.24 90.23 90.24 662 -0.47(-0.52%)
Sep 05, 2018 90.71 90.71 90.69 90.71 1,242 -0.52(-0.57%)
Sep 04, 2018 91.32 91.38 91.20 91.23 1,181 -0.61(-0.66%)
Aug 31, 2018 91.84 91.84 91.84 0 -0.17(-0.18%)
Aug 30, 2018 92.56 92.56 92.01 92.01 6,944 -0.80(-0.86%)
Aug 29, 2018 92.36 92.81 92.36 92.81 613 +0.57(+0.62%)
Aug 28, 2018 92.61 92.61 92.24 92.24 479 +0.22(+0.24%)
Aug 27, 2018 92.02 92.02 92.02 92.02 293 +0.60(+0.66%)
Aug 24, 2018 91.20 91.49 91.20 91.42 1,900 +0.11(+0.12%)
Aug 23, 2018 91.31 91.31 75 +0.00(+0.00%)
Aug 22, 2018 91.31 91.31 91.31 91.31 393 +0.09(+0.10%)
Aug 21, 2018 91.09 91.22 91.09 91.22 556 +0.50(+0.55%)
Aug 20, 2018 90.87 90.96 90.72 90.72 6,010 +0.14(+0.15%)
Aug 17, 2018 90.50 90.58 90.50 90.58 200 +0.67(+0.75%)
Aug 16, 2018 89.68 89.91 89.68 89.91 461 +0.58(+0.65%)
Aug 15, 2018 89.45 89.65 89.10 89.33 3,355 -1.06(-1.17%)
Aug 14, 2018 90.46 90.57 90.39 90.39 1,515 +0.37(+0.41%)
Aug 13, 2018 90.21 90.36 90.02 90.02 865 -0.45(-0.50%)
Aug 10, 2018 90.67 90.82 90.43 90.47 2,700 -1.08(-1.18%)
Aug 09, 2018 91.55 91.55 91.55 91.55 228 -0.20(-0.22%)
Aug 08, 2018 91.65 91.98 91.65 91.75 1,082 +0.04(+0.04%)
Aug 07, 2018 91.63 92.12 91.63 91.71 2,088 +0.40(+0.44%)
Aug 06, 2018 91.15 91.33 91.15 91.31 797 +0.27(+0.29%)
Aug 03, 2018 90.68 91.11 90.67 91.04 9,400 +0.51(+0.56%)
Aug 02, 2018 90.53 90.53 90.53 90.53 217 -0.56(-0.61%)
Aug 01, 2018 91.31 91.34 91.09 91.09 592 -0.38(-0.42%)
Jul 31, 2018 91.47 91.47 91.47 91.47 305 +0.40(+0.44%)
Jul 30, 2018 91.28 91.28 91.07 91.07 530 -0.02(-0.02%)
Jul 27, 2018 90.85 91.09 90.85 91.09 1,400 -0.04(-0.04%)
Jul 26, 2018 91.45 91.45 91.10 91.13 1,039 -0.08(-0.09%)
Jul 25, 2018 91.28 91.28 91.21 91.21 682 +0.15(+0.16%)
Jul 24, 2018 91.07 91.07 91.07 91.07 383 +0.47(+0.51%)
Jul 23, 2018 90.74 90.75 90.60 90.60 608 -0.04(-0.04%)
Jul 20, 2018 90.64 90.64 90.64 90.64 8,630 +0.21(+0.23%)
Jul 19, 2018 90.39 90.61 90.36 90.43 2,314 -0.41(-0.45%)
Jul 18, 2018 90.48 91.04 90.48 90.84 1,271 +0.31(+0.34%)
Jul 16, 2018 90.53 90.53 90.53 20 +0.29(+0.32%)
Jul 12, 2018 90.24 90.24 90.24 110 +0.76(+0.84%)
Jul 11, 2018 89.48 89.48 89.48 89.48 359 -0.98(-1.08%)
Jul 10, 2018 90.46 90.46 90.46 90.46 315 +0.21(+0.23%)
Jul 09, 2018 90.25 90.25 90.25 90.25 420 +0.89(+1.00%)
Jul 06, 2018 89.31 89.36 89.30 89.36 1,000 +0.72(+0.81%)
Jul 05, 2018 88.58 88.64 88.56 88.64 843 +0.64(+0.73%)
Jul 03, 2018 88.00 88.00 88.00 0 +0.18(+0.21%)
Jul 02, 2018 87.52 88.09 87.52 87.82 1,127 -0.62(-0.70%)
Jun 29, 2018 88.44 88.44 3,968 +0.53(+0.60%)
Jun 28, 2018 87.91 87.91 87.91 87.91 464 +0.35(+0.40%)
Jun 27, 2018 87.79 87.79 87.56 87.56 484 -0.81(-0.92%)
Jun 26, 2018 88.35 89.08 88.30 88.37 1,873 +0.01(+0.01%)
Jun 25, 2018 89.19 89.19 88.32 88.36 992 -1.30(-1.45%)
Jun 22, 2018 89.84 89.84 89.66 89.66 476 +0.24(+0.27%)
Jun 21, 2018 90.12 90.12 89.58 89.42 11,166 -0.94(-1.04%)
Jun 20, 2018 89.55 90.36 89.55 90.36 9,061 +0.77(+0.86%)
Jun 19, 2018 88.95 89.59 88.95 89.59 545 -0.62(-0.69%)
Jun 18, 2018 90.09 90.21 90.00 90.21 39,570 -0.45(-0.50%)
Jun 15, 2018 90.66 90.66 90.66 90.66 308 -0.30(-0.33%)
Jun 14, 2018 91.04 91.19 90.91 90.96 3,988 -0.04(-0.04%)
Jun 13, 2018 91.06 91.20 91.00 91.00 1,511 +0.05(+0.05%)
Jun 12, 2018 91.06 91.06 90.92 90.95 847 -0.16(-0.18%)
Jun 11, 2018 91.14 91.16 91.04 91.11 1,391 +0.19(+0.21%)
Jun 08, 2018 90.91 90.92 90.81 90.92 1,643 +0.13(+0.14%)
Jun 07, 2018 91.26 91.54 90.77 90.79 7,016 -0.49(-0.54%)
Jun 06, 2018 91.32 91.32 91.28 91.28 775 +0.84(+0.93%)
Jun 05, 2018 90.28 90.66 90.28 90.44 3,196 -0.02(-0.02%)
Jun 04, 2018 90.43 90.46 90.02 90.46 8,180 +0.85(+0.95%)
Jun 01, 2018 89.45 89.61 89.45 89.61 1,156 -0.11(-0.12%)
May 31, 2018 89.70 89.73 89.61 89.72 1,228 -0.37(-0.41%)
May 30, 2018 89.50 90.12 89.50 90.09 1,277 +0.96(+1.08%)
May 29, 2018 89.90 90.10 89.13 89.13 1,112 -1.59(-1.75%)
May 25, 2018 90.72 90.72 90.72 0 -0.28(-0.31%)
May 24, 2018 90.82 91.00 90.77 91.00 888 -0.31(-0.34%)
May 23, 2018 90.78 91.59 90.78 91.31 61,236 -0.53(-0.58%)
May 22, 2018 91.84 91.84 91.84 91.84 339 +0.27(+0.29%)
May 21, 2018 91.73 91.73 91.57 91.57 1,514 +0.41(+0.45%)
May 18, 2018 91.28 91.28 91.16 91.16 673 -0.25(-0.27%)
May 17, 2018 91.53 91.53 91.41 91.41 605 -0.01(-0.01%)
May 16, 2018 91.51 91.51 91.42 91.42 330 +0.44(+0.48%)
May 15, 2018 91.27 91.27 90.98 90.98 3,333 -0.86(-0.94%)
May 14, 2018 91.93 91.94 91.84 91.84 1,142 +0.55(+0.60%)
May 11, 2018 91.67 91.67 91.03 91.29 4,920 +0.64(+0.71%)
May 09, 2018 90.65 90.65 90.65 98 +0.63(+0.70%)
May 08, 2018 90.04 90.04 90.02 90.02 1,457 -0.29(-0.32%)
May 07, 2018 90.31 90.31 90.31 90.31 159 +0.38(+0.42%)
May 04, 2018 89.63 89.93 89.50 89.93 1,290 +0.78(+0.88%)
May 03, 2018 89.20 89.20 88.99 89.15 1,348 -0.24(-0.27%)
May 02, 2018 89.61 89.86 89.39 89.39 6,968 -0.35(-0.39%)
May 01, 2018 90.22 90.22 89.64 89.74 8,243 -0.24(-0.27%)
Apr 30, 2018 90.16 90.63 89.98 89.98 2,326 +0.14(+0.16%)
Apr 27, 2018 90.07 90.07 89.40 89.84 11,772 +0.76(+0.85%)
Apr 25, 2018 89.08 89.08 89.08 5 +0.05(+0.06%)
Apr 24, 2018 89.59 89.59 88.97 89.03 1,105 -1.12(-1.24%)
Apr 23, 2018 90.15 90.15 90.15 90.15 534 -0.15(-0.17%)
Apr 20, 2018 90.35 90.35 90.30 90.30 2,462 -0.55(-0.61%)
Apr 19, 2018 91.11 91.17 90.81 90.85 898 -0.58(-0.63%)
Apr 18, 2018 91.33 91.51 91.33 91.43 884 +0.30(+0.33%)
Apr 17, 2018 90.79 91.13 90.79 91.13 1,397 +0.58(+0.64%)
Apr 16, 2018 90.40 90.60 90.38 90.55 4,482 +0.58(+0.64%)
Apr 13, 2018 90.31 90.31 89.97 89.97 1,885 -0.40(-0.44%)
Apr 12, 2018 90.04 90.39 90.04 90.37 1,146 +0.44(+0.49%)
Apr 11, 2018 90.05 90.29 89.93 89.93 2,202 -0.31(-0.34%)
Apr 10, 2018 90.35 90.35 90.24 90.24 479 +1.25(+1.40%)
Apr 09, 2018 89.28 89.86 88.99 88.99 984 +0.63(+0.71%)
Apr 06, 2018 89.48 89.48 88.18 88.36 923 -1.16(-1.30%)
Apr 05, 2018 89.10 89.52 89.10 89.52 6,286 +0.95(+1.07%)
Apr 04, 2018 87.67 88.58 87.59 88.57 45,520 +0.19(+0.22%)
Apr 03, 2018 87.82 88.40 87.34 88.38 6,221 +0.95(+1.09%)
Apr 02, 2018 88.49 88.49 87.07 87.43 988 -1.78(-2.00%)
Mar 29, 2018 89.21 89.21 89.21 0 +0.80(+0.90%)
Mar 28, 2018 88.89 88.89 88.38 88.41 2,019 -1.31(-1.45%)
Mar 27, 2018 89.52 89.72 89.23 89.72 1,784 +0.44(+0.49%)
Mar 26, 2018 88.34 89.28 88.26 89.28 1,086 +1.63(+1.86%)
Mar 23, 2018 89.38 89.38 87.65 87.65 1,609 -1.54(-1.73%)
Mar 22, 2018 90.39 90.39 89.19 89.19 4,555 -2.12(-2.32%)
Mar 21, 2018 90.76 91.31 90.76 91.31 1,559 +0.48(+0.53%)
Mar 20, 2018 90.98 90.98 90.77 90.83 914 +0.31(+0.35%)
Mar 19, 2018 90.52 90.52 90.52 90.52 232 -1.25(-1.36%)
Mar 15, 2018 91.77 91.77 91.77 121 -0.11(-0.11%)
Mar 14, 2018 91.86 91.92 91.84 91.88 3,397 -0.11(-0.11%)
Mar 13, 2018 93.18 93.18 91.91 91.98 49,530 -0.55(-0.59%)
Mar 12, 2018 92.57 92.57 92.35 92.53 1,942 +0.13(+0.14%)
Mar 09, 2018 91.79 92.40 91.79 92.40 1,721 +1.16(+1.27%)
Mar 08, 2018 90.88 91.35 90.88 91.24 2,310 +0.53(+0.58%)
Mar 07, 2018 90.72 90.77 90.36 90.71 3,595 -0.17(-0.19%)
Mar 06, 2018 91.03 91.03 90.87 90.88 1,334 +0.58(+0.64%)
Mar 05, 2018 89.27 90.53 89.27 90.30 51,194 +0.33(+0.37%)
Mar 02, 2018 88.97 89.97 88.97 89.97 1,086 +0.13(+0.14%)
Mar 01, 2018 90.53 90.92 89.34 89.84 5,480 -1.70(-1.86%)
Feb 28, 2018 91.54 91.54 91.54 91.54 118 -0.09(-0.10%)
Feb 27, 2018 92.59 92.71 91.63 91.63 3,309 -1.24(-1.34%)
Feb 26, 2018 92.36 92.87 92.19 92.87 1,232 +0.84(+0.91%)
Feb 23, 2018 91.47 92.03 91.46 92.03 103,097 +0.56(+0.61%)
Feb 22, 2018 92.25 91.47 91.47 3,362 -0.02(-0.02%)
Feb 21, 2018 91.97 92.55 91.49 91.49 1,221 -0.54(-0.59%)
Feb 16, 2018 92.03 92.03 92.03 145 +0.34(+0.37%)
Feb 15, 2018 91.74 91.74 90.82 91.69 1,366 +0.91(+1.00%)
Feb 14, 2018 89.12 90.78 89.12 90.78 2,159 +1.33(+1.49%)
Feb 13, 2018 88.91 89.45 88.74 89.45 662 +0.02(+0.02%)
Feb 12, 2018 88.35 89.43 89.43 429 +1.08(+1.22%)
Feb 09, 2018 88.08 88.35 86.52 88.35 2,786 +0.87(+0.99%)
Feb 08, 2018 88.87 87.02 87.48 2,215 -2.85(-3.16%)
Feb 07, 2018 91.10 90.63 90.33 1,754 -0.30(-0.33%)
Feb 06, 2018 88.99 90.72 88.99 90.63 1,790 -0.38(-0.42%)
Feb 05, 2018 92.03 92.62 89.31 91.01 3,314 -2.23(-2.39%)
Feb 02, 2018 94.28 94.40 93.24 93.24 3,339 -1.89(-1.99%)
Feb 01, 2018 95.13 95.13 95.13 95.13 471 -0.01(-0.01%)
Jan 31, 2018 95.65 95.70 95.07 95.14 6,493 -0.11(-0.12%)
Jan 30, 2018 96.00 94.87 95.25 5,072 -0.75(-0.78%)
Jan 29, 2018 96.07 96.07 96.00 96.00 448 -0.40(-0.41%)
Jan 26, 2018 96.05 96.40 96.05 96.40 1,500 +0.79(+0.83%)
Jan 25, 2018 96.13 96.13 95.61 95.61 3,882 -0.02(-0.02%)
Jan 24, 2018 96.01 96.01 95.39 95.63 1,083 +0.20(+0.21%)
Jan 23, 2018 95.36 95.43 95.33 95.43 1,305 +0.40(+0.42%)
Jan 22, 2018 94.61 95.03 94.56 95.03 1,695 +0.57(+0.60%)
Jan 19, 2018 94.33 94.46 94.33 94.46 441 +0.28(+0.30%)
Jan 18, 2018 94.18 94.18 94.18 94.18 158 -0.14(-0.15%)
Jan 17, 2018 93.85 94.50 93.85 94.32 16,429 +0.63(+0.67%)
Jan 16, 2018 94.08 94.08 93.69 93.69 714 +0.57(+0.61%)
Jan 12, 2018 93.12 93.12 93.12 0 +0.89(+0.96%)
Jan 10, 2018 92.23 92.23 92.23 217 -0.21(-0.23%)
Jan 08, 2018 92.44 92.44 92.44 156 +0.13(+0.14%)
Jan 05, 2018 92.09 92.31 91.93 92.31 1,717 +0.67(+0.73%)
Jan 04, 2018 91.64 91.64 91.64 91.64 449 +0.57(+0.62%)
Jan 03, 2018 90.68 91.07 90.68 91.07 896 +0.76(+0.84%)
Jan 02, 2018 90.31 90.31 90.31 90.31 435 +0.51(+0.57%)
Dec 29, 2017 89.80 89.80 89.80 0 +0.10(+0.11%)
Dec 28, 2017 90.16 90.19 89.70 89.70 2,102 -0.22(-0.24%)
Dec 27, 2017 89.93 89.93 89.93 89.92 835 +0.06(+0.07%)
Dec 26, 2017 89.75 89.86 89.74 89.86 4,549 +0.06(+0.06%)
Dec 22, 2017 89.76 89.92 89.65 89.80 1,380 +0.00(+0.01%)
Dec 21, 2017 89.69 89.87 89.58 89.80 4,554 +0.42(+0.48%)
Dec 19, 2017 89.37 89.37 89.37 100 -0.31(-0.35%)
Dec 18, 2017 89.62 89.71 89.62 89.68 742 +0.76(+0.85%)
Dec 15, 2017 88.92 88.92 88.92 88.92 225 -0.70(-0.78%)
Dec 14, 2017 89.95 90.05 89.62 89.62 1,536 -0.41(-0.46%)
Dec 13, 2017 89.88 90.25 89.88 90.03 941 +0.23(+0.26%)
Dec 12, 2017 89.80 89.80 89.80 89.80 348 +0.20(+0.22%)
Dec 11, 2017 91.59 93.42 89.39 89.60 2,524 +0.32(+0.36%)
Dec 08, 2017 89.13 89.28 89.13 89.28 2,065 +0.36(+0.40%)
Dec 07, 2017 88.56 88.99 88.56 88.92 1,245 -0.01(-0.01%)
Dec 06, 2017 88.78 88.93 88.78 88.93 469 -0.04(-0.04%)
Dec 05, 2017 89.20 89.38 88.97 88.97 6,502 -0.26(-0.29%)
Dec 04, 2017 89.23 89.23 89.23 89.23 191 +0.24(+0.27%)
Dec 01, 2017 89.05 89.05 88.99 88.99 447 -0.26(-0.29%)
Nov 30, 2017 89.03 89.51 88.95 89.25 37,673 +0.21(+0.24%)
Nov 29, 2017 89.35 89.35 88.93 89.04 11,663 -0.36(-0.40%)
Nov 28, 2017 89.40 89.40 89.40 89.40 339 +0.41(+0.46%)
Nov 27, 2017 88.93 88.99 88.93 88.99 826 -0.25(-0.28%)
Nov 24, 2017 89.24 89.24 89.24 89.24 209 +0.47(+0.53%)
Nov 22, 2017 88.77 88.77 88.77 88.77 517 +0.64(+0.73%)
Nov 20, 2017 88.13 88.13 88.13 84 +0.19(+0.21%)
Nov 17, 2017 88.06 88.06 87.94 87.94 732 -0.16(-0.18%)
Nov 16, 2017 88.18 88.31 88.10 88.10 844 +0.69(+0.79%)
Nov 15, 2017 87.16 87.56 87.16 87.41 1,091 -0.33(-0.38%)
Nov 14, 2017 87.75 87.75 87.54 87.74 1,132 -0.01(-0.01%)
Nov 13, 2017 87.79 87.79 87.60 87.75 1,390 -0.44(-0.50%)
Nov 10, 2017 88.24 88.24 88.19 88.19 505 -0.14(-0.16%)
Nov 09, 2017 88.01 88.33 88.01 88.33 822 -0.35(-0.39%)
Nov 08, 2017 88.58 88.73 88.58 88.68 797 +0.23(+0.26%)
Nov 07, 2017 88.46 88.71 88.00 88.45 3,318 -0.20(-0.23%)
Nov 06, 2017 88.19 88.65 88.19 88.65 1,187 +0.12(+0.14%)
Nov 03, 2017 88.18 88.53 88.18 88.53 1,410 +0.00(+0.00%)
Nov 02, 2017 88.39 88.69 88.22 88.53 21,565 +0.14(+0.16%)
Nov 01, 2017 88.24 88.60 88.24 88.39 1,286 +0.31(+0.35%)
Oct 31, 2017 88.20 88.20 88.08 88.08 3,631 +0.42(+0.48%)
Oct 30, 2017 87.59 89.32 87.36 87.66 10,972 +0.41(+0.47%)
Oct 26, 2017 87.25 87.25 87.25 114 +0.19(+0.22%)
Oct 25, 2017 87.59 87.59 87.01 87.06 2,223 -0.57(-0.65%)
Oct 24, 2017 87.65 87.79 87.63 87.63 2,052 +0.00(+0.00%)
Oct 23, 2017 87.82 87.84 87.62 87.63 1,149 -0.22(-0.25%)
Oct 20, 2017 87.76 87.85 87.76 87.85 369 +0.22(+0.26%)
Oct 19, 2017 87.72 87.72 87.40 87.63 1,193 -0.21(-0.24%)
Oct 18, 2017 87.81 87.84 87.81 87.84 924 +0.16(+0.18%)
Oct 17, 2017 87.68 87.68 87.68 87.68 449 -0.08(-0.09%)
Oct 16, 2017 87.69 87.76 87.69 87.76 542 +0.01(+0.01%)
Oct 13, 2017 87.77 87.85 87.73 87.75 2,555 +0.22(+0.25%)
Oct 12, 2017 87.37 87.53 87.37 87.53 404 +0.16(+0.18%)
Oct 11, 2017 87.33 87.37 87.27 87.37 1,342 +0.19(+0.21%)
Oct 10, 2017 87.15 87.30 87.15 87.19 687 +0.39(+0.44%)
Oct 09, 2017 87.01 87.01 86.80 86.80 551 -0.09(-0.10%)
Oct 06, 2017 87.04 86.81 86.89 4,212 -0.15(-0.17%)
Oct 05, 2017 86.86 87.04 86.83 87.04 2,732 +0.37(+0.42%)
Oct 04, 2017 86.51 87.02 86.44 86.67 6,589 +0.30(+0.35%)
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.