NYSE Arca · CWI · ETF
State Street SPDR MSCI ACWI ex-US ETF (CWI) ETF price history
Every NYSE Arca trading session of State Street SPDR MSCI ACWI ex-US ETF from Jan 17, 2007 to Sep 28, 2026: 4,956 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CWI adjusted close, 2007 to 2026
- $41.90
- All time high, 2026
- $41.97
- 52 week high, $33.28 low
- 4,956
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CWI key facts
- State Street SPDR MSCI ACWI ex-US ETF (CWI) closed at $40.76 on Sep 28, 2026 on NYSE Arca.
- CWI's all time high close is $41.90, set on Sep 4, 2026; its all time low close is $6.98 on Mar 9, 2009.
- CWI's 52 week range is $33.28 to $41.97.
- CWI returned +21.7% over the year to Sep 28, 2026 and +62.3% over five years.
- Over ten years CWI returned +146%, +9.4% a year compounded.
- CWI's deepest drawdown was -60.8% from Oct 31, 2007 to Mar 9, 2009.
- DataCedar holds 4,956 daily sessions of CWI history from Jan 17, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CWI price chart, 2007 to 2026
CWI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +1.6% |
| 6 months | +16.4% |
| Year to date | +14.3% |
| 1 year | +21.7% |
| 3 years | +77.8% |
| 5 years | +62.3% |
| 10 years | +146.0% |
| Since Jan 17, 2007 | +184.0% |
| Compound annual growth, 19.7 years | +5.4% |
CWI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $41.90 on Sep 4, 2026
- All time low close
- $6.98 on Mar 9, 2009
- 52 week high
- $41.97 on Sep 8, 2026
- 52 week low
- $33.28 on Nov 21, 2025
- Deepest drawdown
- -60.8% from Oct 31, 2007 to Mar 9, 2009, recovered Jun 18, 2014
- Best single session
- +19.4% on Oct 13, 2008
- Worst single session
- -10.8% on Oct 15, 2008
- Volatility, 1 year annualised
- 17.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2009, +37%
- Worst calendar year
- 2008, -42%
CWI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jan 17, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $35.94 | $41.97 | $34.85 | $40.76 | +14.8% | 53.5M | 185 |
| 2025 | $26.76 | $35.79 | $24.95 | $35.50 | +32.8% | 68.2M | 250 |
| 2024 | $24.89 | $29.21 | $24.09 | $26.74 | +6.3% | 61M | 252 |
| 2023 | $21.95 | $25.28 | $21.61 | $25.16 | +15.7% | 111M | 250 |
| 2022 | $25.78 | $26.31 | $18.38 | $21.74 | -15.4% | 174.3M | 251 |
| 2021 | $24.06 | $26.63 | $23.69 | $25.70 | +8.8% | 57.9M | 252 |
| 2020 | $21.66 | $23.87 | $14.23 | $23.61 | +9.8% | 90.9M | 253 |
| 2019 | $17.41 | $21.63 | $17.38 | $21.50 | +21.9% | 83.1M | 252 |
| 2018 | $20.59 | $22.04 | $17.07 | $17.64 | -13.8% | 125.8M | 251 |
| 2017 | $16.22 | $20.54 | $16.20 | $20.47 | +26.9% | 89.9M | 251 |
| 2016 | $15.38 | $16.76 | $13.44 | $16.13 | +4.8% | 105.3M | 252 |
| 2015 | $16.29 | $18.14 | $14.56 | $15.38 | -5.7% | 78.6M | 252 |
| 2014 | $16.67 | $18.13 | $15.32 | $16.31 | -3.3% | 33.7M | 252 |
| 2013 | $15.02 | $16.89 | $14.01 | $16.86 | +14.0% | 30.5M | 252 |
| 2012 | $12.88 | $14.81 | $11.84 | $14.79 | +17.1% | 35.3M | 250 |
| 2011 | $14.78 | $16.04 | $11.26 | $12.63 | -13.7% | 34M | 252 |
| 2010 | $13.42 | $14.68 | $5.00 | $14.64 | +11.5% | 22.8M | 252 |
| 2009 | $9.53 | $13.47 | $6.92 | $13.13 | +37.2% | 41.7M | 252 |
| 2008 | $16.67 | $16.95 | $7.48 | $9.57 | -42.2% | 51.1M | 253 |
| 2007 | $14.34 | $17.85 | $13.96 | $16.56 | n/a | 18.9M | 242 |
CWI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.76 | -1.3% |
| August 2026 | $41.31 | +2.6% |
| July 2026 | $40.25 | -1.0% |
| June 2026 | $40.67 | +0.8% |
| May 2026 | $40.36 | +4.1% |
| April 2026 | $38.77 | +7.2% |
| March 2026 | $36.17 | -8.1% |
| February 2026 | $39.36 | +5.5% |
| January 2026 | $37.32 | +5.1% |
| December 2025 | $35.50 | +2.5% |
| November 2025 | $34.62 | +0.3% |
| October 2025 | $34.51 | +1.8% |
About the CWI data
Daily bars. 4,956 sessions from Jan 17, 2007 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CWI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- CVSM CresAlta Small and Mid-Cap ETF
- CVY Invesco Zacks Multi-Asset Income ETF
- CWB State Street SPDR Bloomberg Convertible Securities ETF
- CWEB Direxion Daily CSI China Internet Index Bull 2X ETF
- CWS AdvisorShares Focused Equity ETF
- CXRN Teucrium 2x Daily Corn ETF
- CZA Invesco Zacks Mid-Cap ETF
- DABS DoubleLine Asset-Backed Securities ETF
Common questions
CWI share price history
