|
Market Closed -
NYSE
21:00:00 22/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 39.33 USD | -1.70% |
|
-1.30% | +9.49% |
Quotes 5-day view: State Street SPDR MSCI ACWI ex-US ETF - USD
Delayed Quote NYSE
| 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | |
|---|---|---|---|---|---|
| Last | US$39.64 | US$39.58 | US$39.82 | US$40.01 | US$39.33 |
| Volume | 793,776 | 354,816 | 270,401 | 205,972 | 495,881 |
| Change | -0.53% | -0.15% | +0.61% | +0.48% | -1.70% |
| Opening | US$39.95 | US$39.77 | US$39.54 | US$40.12 | US$39.51 |
| High | US$40.06 | US$39.83 | US$39.95 | US$40.12 | US$39.60 |
| Low | US$39.55 | US$39.56 | US$39.48 | US$39.80 | US$39.22 |
Performance
| 1 week | -1.30% | ||
| Current month | -2.67% | ||
| 1 month | -5.30% | ||
| 3 months | -2.10% | ||
| 6 months | +0.64% | ||
| Current year | +9.49% | ||
| 1 year | +11.29% | ||
| 3 years | +63.20% | ||
| 5 years | +30.88% | ||
| 10 years | +83.10% |
Volumes
marketsDaily volume
495,881
Estimated daily volume
495,881
Avg. Volume 20 sessions
370,866
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
14,586,159.78
Record volume 1
9,871,792
Record volume 2
7,353,928
Record volume 3
5,704,484
Indicators
Moving average 5 days
39.68
Moving average 20 days
40.28
Moving average 50 days
40.88
Moving average 100 days
40.58
Price spread / (MMA5)
+0.88%
Price spread / (MMA20)
+2.41%
Price spread / (MMA50)
+3.95%
Price spread / (MMA100)
+3.17%
RSI 9 days
46.29
RSI 14 days
44.97
Historical Quotes: State Street SPDR MSCI ACWI ex-US ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
306f60cc6a329c.LWn_chcLIlyLmOJWp68x3pH5EI2h-JmtBcLX7ESGo34.dBORBWZlRT3nx7gvzoJ5tevJT8eZrODqTLG7lD7A-kYUI8wERGxOHej9gQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 39.33 | 100 | 471,323 |
| 20:59:59 | 39.36 | 1,423 | 471,223 |
| 20:59:58 | 39.34 | 122 | 469,800 |
| 20:59:57 | 39.37 | 100 | 469,678 |
| 20:59:57 | 39.35 | 100 | 469,578 |
| 20:59:57 | 39.34 | 100 | 469,478 |
| 20:59:57 | 39.34 | 100 | 469,378 |
| 20:59:54 | 39.34 | 100 | 469,278 |
| 20:59:50 | 39.36 | 200 | 469,178 |
| 20:59:50 | 39.36 | 200 | 468,978 |
Price Extremes
| 1 week | 39.22 |  | 40.12 |
| 1 month | 39.22 | | 41.26 |
| 3 years | 23.78 | | 41.97 |
| 5 years | 20.63 | | 41.97 |
| 10 years | 17.05 | | 41.97 |
Monthly variations
Annual variations
| 2026 | +9.49% | ||
| 2025 | +28.56% | ||
| 2024 | +3.33% | ||
| 2023 | +12.39% | ||
| 2022 | -17.91% | ||
| 2021 | +6.00% | ||
| 2020 | +7.30% | ||
| 2019 | +18.07% | ||
| 2018 | -16.05% | ||
| 2017 | +23.85% | ||
| 2016 | +2.24% | ||
| 2015 | -7.95% | ||
| 2014 | -6.09% | ||
| 2013 | +10.69% | ||
| 2012 | +13.11% | ||
| 2011 | -16.07% | ||
| 2010 | +8.69% | ||
| 2009 | +33.79% | ||
| 2008 | -43.48% |
- Stock Market
- ETF
- CWI ETF
- Quotes State Street SPDR MSCI ACWI ex-US ETF - USD
Select your edition
All financial news and data tailored to specific country editions
