MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CWI — State Street SPDR MSCI ACWI ex-US ETF
NYSE ArcaState Street SPDR MSCI ACWI ex-US ETF
$40.64
+0.48(+1.20%)
- O
- 40.49
- H
- 40.72
- L
- 40.36
- V
- 252.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.64
Period Return+38%
Period High$41.97
Period Low$29.26
Avg Daily Volume273.3K
Total Trading Days365
CWI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.49 | $40.72 | $40.36 | $40.64 | +$0.48 | +1.20% | 252,926 | $40.55 | $40.36 $40.72 |
| Oct 1, 2026 | $40.33 | $40.35 | $39.90 | $40.16 | $-0.25 | -0.62% | 411,290 | $40.27 | $39.90 $40.35 |
| Sep 30, 2026 | $40.76 | $40.76 | $40.39 | $40.41 | $-0.32 | -0.79% | 521,498 | $40.64 | $40.39 $40.76 |
| Sep 29, 2026 | $40.68 | $40.74 | $40.44 | $40.73 | $-0.03 | -0.07% | 615,221 | $40.64 | $40.44 $40.74 |
| Sep 28, 2026 | $40.70 | $40.93 | $40.54 | $40.76 | $-0.27 | -0.66% | 354,234 | $40.76 | $40.54 $40.93 |
| Sep 25, 2026 | $40.94 | $41.12 | $40.77 | $41.03 | +$0.33 | +0.81% | 508,139 | $40.99 | $40.77 $41.12 |
| Sep 24, 2026 | $40.67 | $40.84 | $40.47 | $40.70 | $-0.13 | -0.32% | 513,920 | $40.65 | $40.47 $40.84 |
| Sep 23, 2026 | $41.14 | $41.26 | $40.75 | $40.83 | $-0.70 | -1.69% | 1,164,740 | $40.95 | $40.75 $41.26 |
| Sep 22, 2026 | $41.34 | $41.63 | $41.28 | $41.53 | +$0.17 | +0.41% | 342,595 | $41.46 | $41.28 $41.63 |
| Sep 21, 2026 | $41.18 | $41.44 | $41.07 | $41.36 | +$0.63 | +1.55% | 270,779 | $41.33 | $41.07 $41.44 |
| Sep 18, 2026 | $40.74 | $40.74 | $40.51 | $40.73 | $-0.31 | -0.74% | 170,567 | $40.64 | $40.51 $40.74 |
| Sep 17, 2026 | $40.99 | $41.09 | $40.92 | $41.04 | +$0.59 | +1.45% | 136,986 | $41.00 | $40.92 $41.09 |
| Sep 16, 2026 | $40.82 | $40.90 | $40.20 | $40.45 | $-0.14 | -0.34% | 131,049 | $40.65 | $40.20 $40.90 |
| Sep 15, 2026 | $40.66 | $40.66 | $40.44 | $40.59 | $-0.19 | -0.47% | 183,242 | $40.55 | $40.44 $40.66 |
| Sep 14, 2026 | $40.71 | $41.01 | $40.62 | $40.78 | $-0.49 | -1.19% | 329,120 | $40.72 | $40.62 $41.01 |
| Sep 11, 2026 | $41.48 | $41.48 | $41.23 | $41.27 | +$0.37 | +0.90% | 237,562 | $41.33 | $41.23 $41.48 |
| Sep 10, 2026 | $41.01 | $41.10 | $40.84 | $40.90 | $-0.43 | -1.04% | 215,619 | $40.93 | $40.84 $41.10 |
| Sep 9, 2026 | $41.65 | $41.65 | $41.32 | $41.33 | $-0.43 | -1.03% | 170,140 | $41.46 | $41.32 $41.65 |
| Sep 8, 2026 | $41.97 | $41.97 | $41.74 | $41.76 | $-0.14 | -0.33% | 200,343 | $41.85 | $41.74 $41.97 |
| Sep 4, 2026 | $41.60 | $41.92 | $41.60 | $41.90 | +$0.27 | +0.65% | 141,808 | $41.80 | $41.60 $41.92 |
| Sep 3, 2026 | $41.43 | $41.68 | $41.29 | $41.63 | +$0.45 | +1.09% | 212,118 | $41.55 | $41.29 $41.68 |
| Sep 2, 2026 | $41.09 | $41.23 | $40.90 | $41.18 | +$0.17 | +0.41% | 159,703 | $41.16 | $40.90 $41.23 |
| Sep 1, 2026 | $41.19 | $41.28 | $40.87 | $41.01 | $-0.30 | -0.73% | 202,038 | $41.08 | $40.87 $41.28 |
| Aug 31, 2026 | $41.54 | $41.54 | $41.20 | $41.31 | $-0.11 | -0.27% | 123,828 | $41.31 | $41.20 $41.54 |
| Aug 28, 2026 | $41.75 | $41.77 | $41.33 | $41.42 | $-0.13 | -0.31% | 180,974 | $41.52 | $41.33 $41.77 |
| Aug 27, 2026 | $41.61 | $41.61 | $41.34 | $41.55 | +$0.02 | +0.05% | 233,681 | $41.51 | $41.34 $41.61 |
| Aug 26, 2026 | $41.64 | $41.74 | $41.44 | $41.53 | $-0.16 | -0.38% | 133,611 | $41.57 | $41.44 $41.74 |
| Aug 25, 2026 | $41.46 | $41.69 | $41.44 | $41.69 | +$0.41 | +0.99% | 149,465 | $41.58 | $41.44 $41.69 |
| Aug 24, 2026 | $41.38 | $41.38 | $41.13 | $41.28 | $-0.24 | -0.58% | 212,709 | $41.24 | $41.13 $41.38 |
| Aug 21, 2026 | $41.55 | $41.60 | $41.45 | $41.52 | +$0.27 | +0.65% | 350,493 | $41.52 | $41.45 $41.60 |