Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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

120.75 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 (%)
Aug 31, 2015 61.20 61.20 61.20 61.20 1,378 -0.31(-0.51%)
Aug 28, 2015 61.52 61.52 61.52 61.52 160 +2.73(+4.65%)
Aug 25, 2015 58.78 58.78 58.78 58.78 2 -0.01(-0.01%)
Aug 24, 2015 59.24 59.24 58.55 58.79 4,411 -4.73(-7.44%)
Aug 20, 2015 63.52 63.52 63.52 63.52 459 -0.87(-1.35%)
Aug 19, 2015 64.39 64.39 64.39 64.39 176 -0.47(-0.72%)
Aug 18, 2015 64.87 64.88 64.86 64.86 1,763 +0.01(+0.01%)
Aug 14, 2015 64.87 64.95 64.85 64.85 126 -0.91(-1.38%)
Aug 03, 2015 65.75 65.75 65.75 65.75 229 +1.18(+1.83%)
Jul 27, 2015 64.57 64.57 64.57 64.57 48 -0.52(-0.80%)
Jul 24, 2015 65.10 65.10 65.10 65.10 276 -0.72(-1.09%)
Jul 23, 2015 66.09 66.10 65.82 65.82 2,488 -0.77(-1.16%)
Jul 20, 2015 66.55 66.59 66.55 66.59 1 +0.08(+0.12%)
Jul 17, 2015 66.51 66.51 66.51 66.51 265 +0.47(+0.71%)
Jul 15, 2015 66.04 66.04 66.04 66.04 34 -0.16(-0.24%)
Jul 14, 2015 66.20 66.20 66.20 66.20 132 +1.10(+1.68%)
Jul 10, 2015 65.32 65.32 65.10 65.10 57 +1.34(+2.10%)
Jul 08, 2015 64.21 64.21 63.76 63.76 33 -0.44(-0.69%)
Jul 07, 2015 64.21 64.21 64.21 64.21 124 -0.46(-0.71%)
Jul 06, 2015 64.77 64.77 64.67 64.67 817 -1.17(-1.78%)
Jul 01, 2015 65.84 65.84 65.84 65.84 114 +0.85(+1.30%)
Jun 30, 2015 65.00 65.00 65.00 65.00 172 -1.69(-2.54%)
Jun 26, 2015 66.68 66.69 66.66 66.69 90 -0.20(-0.30%)
Jun 25, 2015 66.89 66.89 66.89 66.89 148 -0.53(-0.79%)
Jun 23, 2015 67.43 67.43 67.43 67.43 95 +0.74(+1.11%)
Jun 19, 2015 66.69 66.69 66.69 66.69 114 -0.88(-1.30%)
Jun 18, 2015 67.22 67.57 67.22 67.57 407 +0.91(+1.36%)
Jun 15, 2015 66.66 66.66 66.66 66.66 1 -0.45(-0.67%)
Jun 12, 2015 67.08 67.10 67.08 67.10 718 -0.41(-0.61%)
Jun 11, 2015 67.61 67.61 67.37 67.51 3,015 +0.08(+0.12%)
Jun 10, 2015 67.14 67.43 67.13 67.43 12,704 +0.96(+1.44%)
Jun 09, 2015 66.48 66.48 66.48 66.48 171 -0.05(-0.08%)
Jun 08, 2015 66.80 66.80 66.53 66.53 310 -0.32(-0.48%)
Jun 05, 2015 66.82 66.85 66.82 66.85 24,131 -0.24(-0.36%)
Jun 04, 2015 67.56 67.56 67.10 67.10 2,298 -0.79(-1.17%)
Jun 03, 2015 67.89 67.89 67.89 67.89 158 +0.39(+0.58%)
Jun 02, 2015 67.50 67.50 67.50 67.50 114 -0.10(-0.14%)
May 29, 2015 64.44 67.59 67.59 67.59 689 -0.44(-0.65%)
May 27, 2015 68.03 68.03 68.03 68.03 344 +0.16(+0.23%)
May 26, 2015 67.88 67.88 67.88 67.88 159 -0.64(-0.94%)
May 22, 2015 68.66 68.52 68.52 68.52 2,413 -0.13(-0.19%)
May 19, 2015 68.65 68.65 68.65 68.65 51 +0.11(+0.16%)
May 18, 2015 68.52 68.55 68.52 68.55 288 -0.04(-0.06%)
May 15, 2015 68.58 68.58 68.58 68.58 149 +0.69(+1.01%)
May 13, 2015 68.11 68.11 67.90 67.90 5 +0.22(+0.32%)
May 12, 2015 67.54 67.68 67.54 67.68 433 -0.14(-0.21%)
May 11, 2015 67.97 67.97 67.82 67.82 273 -0.40(-0.59%)
May 08, 2015 68.22 68.22 68.22 68.22 294 +1.17(+1.74%)
May 07, 2015 67.00 67.05 67.00 67.05 405 -0.04(-0.06%)
May 06, 2015 67.08 67.10 67.08 67.10 813 -0.95(-1.39%)
May 04, 2015 68.04 68.04 68.04 68.04 149 +0.73(+1.08%)
Apr 30, 2015 67.31 67.31 67.31 67.31 19 -0.57(-0.83%)
Apr 29, 2015 67.88 67.88 67.88 67.88 229 -0.64(-0.94%)
Apr 27, 2015 68.52 68.52 68.52 68.52 4 +0.92(+1.36%)
Apr 23, 2015 67.60 67.60 67.60 67.60 5 -0.00(-0.00%)
Apr 22, 2015 67.52 67.60 67.52 67.60 632 +0.10(+0.14%)
Apr 21, 2015 67.50 67.50 67.50 67.50 162 +0.23(+0.34%)
Apr 20, 2015 67.24 67.28 67.24 67.28 1,264 +0.41(+0.61%)
Apr 17, 2015 67.21 67.21 66.87 66.87 919 -0.63(-0.93%)
Apr 15, 2015 67.50 67.50 67.50 67.50 344 +0.46(+0.69%)
Apr 14, 2015 67.07 67.07 67.03 67.03 361 -0.16(-0.24%)
Apr 10, 2015 67.20 67.20 67.20 67.20 114 +0.43(+0.65%)
Apr 08, 2015 67.02 66.76 66.76 66.76 229 +0.25(+0.38%)
Apr 06, 2015 66.51 66.51 66.51 66.51 229 +1.15(+1.76%)
Apr 01, 2015 65.36 65.36 65.36 65.36 114 -0.14(-0.21%)
Mar 31, 2015 65.50 65.50 65.50 65.50 114 -0.68(-1.03%)
Mar 30, 2015 66.18 66.18 66.18 66.18 117 +0.60(+0.92%)
Mar 26, 2015 65.58 65.58 65.58 65.58 2,413 -1.26(-1.89%)
Mar 23, 2015 66.81 66.89 66.81 66.84 57 +1.81(+2.78%)
Mar 17, 2015 65.05 65.03 65.03 65.03 689 -0.32(-0.49%)
Mar 16, 2015 65.17 65.35 65.17 65.35 517 +0.12(+0.19%)
Mar 09, 2015 65.23 65.23 65.23 65.23 919 -0.85(-1.28%)
Mar 04, 2015 65.93 66.08 65.93 66.08 149 -0.55(-0.83%)
Mar 02, 2015 66.61 66.64 66.61 66.64 56 +0.20(+0.30%)
Feb 27, 2015 66.56 66.57 66.43 66.43 925 -0.04(-0.06%)
Feb 26, 2015 66.47 66.47 66.47 66.47 132 +0.33(+0.50%)
Feb 20, 2015 66.15 66.15 66.15 66.15 25 +0.21(+0.31%)
Feb 19, 2015 66.04 66.04 65.94 65.94 495 +0.06(+0.10%)
Feb 18, 2015 65.88 65.88 65.88 65.88 134 +0.18(+0.28%)
Feb 13, 2015 65.63 65.69 65.69 65.69 344 +0.46(+0.71%)
Feb 12, 2015 65.07 65.23 65.04 65.23 459 +1.10(+1.71%)
Feb 09, 2015 64.14 64.14 64.14 64.14 13 -0.21(-0.32%)
Feb 06, 2015 64.24 64.35 64.23 64.35 682 -0.38(-0.59%)
Feb 05, 2015 64.72 64.74 64.72 64.73 1,149 +0.57(+0.88%)
Feb 04, 2015 64.32 64.52 64.16 64.16 937 +1.07(+1.70%)
Feb 02, 2015 63.09 63.09 63.09 63.09 459 +0.32(+0.51%)
Jan 30, 2015 62.77 62.77 62.77 62.77 114 -0.50(-0.78%)
Jan 28, 2015 63.89 63.27 63.27 63.27 459 -0.82(-1.28%)
Jan 23, 2015 64.08 64.08 64.08 64.08 8 -0.29(-0.45%)
Jan 22, 2015 64.37 64.37 64.37 64.37 210 +1.12(+1.77%)
Jan 20, 2015 63.25 63.25 63.25 63.25 111 +0.47(+0.74%)
Jan 16, 2015 62.47 62.84 62.47 62.79 4,010 +0.48(+0.77%)
Jan 14, 2015 62.31 62.31 62.31 62.31 160 -0.23(-0.36%)
Jan 13, 2015 63.38 63.38 62.54 62.54 249 -0.59(-0.93%)
Jan 09, 2015 63.13 63.13 63.12 63.12 8 -0.28(-0.45%)
Jan 08, 2015 63.35 63.41 63.35 63.41 7,797 +0.89(+1.42%)
Jan 07, 2015 62.49 62.52 62.49 62.52 281 +0.17(+0.28%)
Jan 05, 2015 63.14 63.14 62.34 62.34 1 -1.68(-2.62%)
Dec 31, 2014 64.03 64.02 64.02 64.02 344 -0.22(-0.34%)
Dec 30, 2014 64.41 64.41 64.24 64.24 384 -0.48(-0.74%)
Dec 26, 2014 64.78 64.72 64.72 64.72 229 +0.24(+0.38%)
Dec 24, 2014 64.48 64.48 64.48 64.48 229 -0.02(-0.03%)
Dec 23, 2014 64.49 64.49 64.49 64.49 224 +0.17(+0.26%)
Dec 22, 2014 64.33 64.33 64.33 64.33 264 +0.28(+0.43%)
Dec 19, 2014 63.90 64.08 63.90 64.05 418 +0.46(+0.73%)
Dec 18, 2014 63.59 63.59 63.59 63.59 114 +0.92(+1.47%)
Dec 17, 2014 62.53 62.69 61.93 62.66 3,185 +0.43(+0.70%)
Dec 16, 2014 61.82 62.74 61.82 62.23 919 +0.22(+0.35%)
Dec 15, 2014 63.09 63.09 61.87 62.01 2,595 -0.59(-0.95%)
Dec 12, 2014 62.94 63.03 62.51 62.60 1,953 -1.25(-1.96%)
Dec 11, 2014 63.83 63.86 63.83 63.86 12,681 +0.29(+0.45%)
Dec 10, 2014 63.85 63.85 63.57 63.57 1,150,493 -0.78(-1.22%)
Dec 09, 2014 64.35 64.35 64.35 64.35 114 -0.29(-0.44%)
Dec 08, 2014 64.64 64.66 64.63 64.64 3,696 -0.57(-0.88%)
Dec 03, 2014 65.05 65.22 65.05 65.22 103 -0.28(-0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.