SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

28.89

+0.12

(+0.43%)

At close: 04:00PM EDT

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	28.89	28.89	28.89	28.89	28.89	100
May 08, 2024	28.75	28.77	28.74	28.77	28.77	300
May 07, 2024	28.80	28.80	28.80	28.80	28.80	100
May 06, 2024	28.76	28.76	28.76	28.76	28.76	100
May 03, 2024	28.47	28.47	28.47	28.47	28.47	100
May 02, 2024	28.01	28.01	28.01	28.01	28.01	-
May 01, 2024	27.76	27.76	27.76	27.76	27.76	100
Apr 30, 2024	27.78	27.78	27.78	27.78	27.78	100
Apr 29, 2024	28.23	28.23	28.23	28.23	28.23	100
Apr 26, 2024	28.15	28.15	28.15	28.15	28.15	100
Apr 25, 2024	27.83	27.83	27.83	27.83	27.83	100
Apr 24, 2024	27.98	27.98	27.98	27.98	27.98	100
Apr 23, 2024	27.96	27.96	27.96	27.96	27.96	100
Apr 22, 2024	27.60	27.60	27.60	27.60	27.60	100
Apr 19, 2024	27.38	27.38	27.38	27.38	27.38	100
Apr 18, 2024	27.70	27.70	27.70	27.70	27.70	100
Apr 17, 2024	27.81	27.81	27.81	27.81	27.81	200
Apr 16, 2024	28.01	28.01	27.99	27.99	27.99	100
Apr 15, 2024	28.06	28.06	28.06	28.06	28.06	200
Apr 12, 2024	28.46	28.46	28.46	28.46	28.46	-
Apr 11, 2024	28.89	28.89	28.89	28.89	28.89	-
Apr 10, 2024	28.67	28.67	28.67	28.67	28.67	100
Apr 09, 2024	28.98	28.98	28.98	28.98	28.98	100
Apr 08, 2024	28.92	28.92	28.92	28.92	28.92	100
Apr 05, 2024	28.93	28.94	28.88	28.88	28.88	1,300
Apr 04, 2024	28.57	28.57	28.57	28.57	28.57	100
Apr 03, 2024	28.92	28.92	28.92	28.92	28.92	100
Apr 02, 2024	28.82	28.91	28.82	28.91	28.91	3,000
Apr 01, 2024	29.15	29.15	29.15	29.15	29.15	100
Mar 28, 2024	29.29	29.29	29.29	29.29	29.29	100
Mar 27, 2024	29.23	29.23	29.23	29.23	29.23	100
Mar 26, 2024	28.96	28.96	28.96	28.96	28.96	200
Mar 25, 2024	29.09	29.09	29.03	29.03	29.03	1,000
Mar 22, 2024	29.18	29.18	29.17	29.17	29.17	300
Mar 21, 2024	29.27	29.27	29.24	29.24	29.24	200
Mar 20, 2024	29.11	29.17	29.08	29.17	29.17	300
Mar 19, 2024	28.92	28.92	28.92	28.92	28.92	200
Mar 18, 2024	28.88	28.88	28.77	28.77	28.77	600
Mar 15, 2024	28.59	28.62	28.59	28.62	28.62	300
Mar 14, 2024	28.85	28.85	28.85	28.85	28.85	100
Mar 13, 2024	28.94	28.94	28.94	28.94	28.94	100
Mar 12, 2024	29.01	29.10	29.01	29.10	29.10	200
Mar 11, 2024	28.74	28.74	28.74	28.74	28.74	100
Mar 08, 2024	28.82	28.82	28.82	28.82	28.82	100
Mar 07, 2024	29.03	29.03	29.03	29.03	29.03	100
Mar 06, 2024	28.70	28.70	28.70	28.70	28.70	100
Mar 05, 2024	28.54	28.54	28.54	28.54	28.54	100
Mar 04, 2024	28.92	28.92	28.92	28.92	28.92	100
Mar 01, 2024	28.98	28.98	28.98	28.98	28.98	100
Mar 01, 2024	0.02 Dividend
Feb 29, 2024	28.64	28.73	28.64	28.73	28.71	300
Feb 28, 2024	28.51	28.51	28.51	28.51	28.50	100
Feb 27, 2024	28.55	28.55	28.55	28.55	28.53	100
Feb 26, 2024	28.67	28.67	28.50	28.50	28.48	300
Feb 23, 2024	28.60	28.60	28.60	28.60	28.58	100
Feb 22, 2024	28.64	28.64	28.64	28.64	28.62	100
Feb 21, 2024	28.02	28.02	28.02	28.02	28.00	4,013,500
Feb 20, 2024	28.02	28.02	28.02	28.02	28.00	100
Feb 16, 2024	28.23	28.23	28.23	28.23	28.21	100
Feb 15, 2024	28.42	28.42	28.42	28.42	28.41	100
Feb 14, 2024	28.07	28.25	28.07	28.25	28.23	800
Feb 13, 2024	27.86	27.94	27.86	27.94	27.92	200
Feb 12, 2024	28.35	28.35	28.35	28.35	28.33	200
Feb 09, 2024	28.44	28.44	28.44	28.44	28.42	100
Feb 08, 2024	28.22	28.22	28.22	28.22	28.20	100
Feb 07, 2024	28.04	28.19	28.04	28.19	28.17	200
Feb 06, 2024	27.91	27.91	27.91	27.91	27.89	100
Feb 05, 2024	27.84	27.84	27.84	27.84	27.82	300
Feb 02, 2024	27.93	27.93	27.93	27.93	27.91	100
Feb 01, 2024	27.65	27.65	27.65	27.65	27.63	100
Jan 31, 2024	27.58	27.58	27.33	27.33	27.31	200
Jan 30, 2024	27.83	27.83	27.80	27.80	27.78	1,100
Jan 29, 2024	27.87	27.87	27.87	27.87	27.85	100
Jan 26, 2024	27.59	27.59	27.59	27.59	27.58	100
Jan 25, 2024	27.64	27.64	27.64	27.64	27.62	100
Jan 24, 2024	27.54	27.54	27.54	27.54	27.52	100
Jan 23, 2024	27.57	27.57	27.57	27.57	27.55	100
Jan 22, 2024	27.46	27.51	27.46	27.51	27.49	200
Jan 19, 2024	27.40	27.40	27.40	27.40	27.38	100
Jan 18, 2024	27.05	27.05	27.05	27.05	27.03	100
Jan 17, 2024	26.82	26.82	26.78	26.81	26.79	3,700
Jan 16, 2024	26.99	26.99	26.99	26.99	26.97	100
Jan 12, 2024	27.06	27.06	27.06	27.06	27.04	100
Jan 11, 2024	27.03	27.03	27.03	27.03	27.01	100
Jan 10, 2024	27.02	27.02	27.02	27.02	27.00	100
Jan 09, 2024	26.84	26.84	26.84	26.84	26.82	100
Jan 08, 2024	26.86	26.86	26.86	26.86	26.84	100
Jan 05, 2024	26.40	26.40	26.40	26.40	26.38	100
Jan 04, 2024	26.42	26.42	26.40	26.40	26.38	100
Jan 03, 2024	26.48	26.48	26.48	26.48	26.46	100
Jan 02, 2024	26.80	26.80	26.78	26.80	26.78	400
Dec 29, 2023	27.07	27.07	27.03	27.03	27.01	200
Dec 28, 2023	27.13	27.13	27.13	27.13	27.11	100
Dec 27, 2023	27.07	27.07	27.07	27.07	27.05	100
Dec 26, 2023	27.03	27.03	27.03	27.03	27.01	100
Dec 22, 2023	26.91	26.91	26.91	26.91	26.89	100
Dec 21, 2023	26.86	26.86	26.86	26.86	26.84	100
Dec 20, 2023	26.56	26.56	26.56	26.56	26.54	100
Dec 19, 2023	26.97	26.97	26.97	26.97	26.95	100
Dec 18, 2023	26.80	26.80	26.80	26.80	26.78	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7309-0.0002(-0.03%)

CRUDE OIL79.90+0.64(+0.81%)

Bitcoin CAD86,232.26+2,027.09(+2.41%)

SPDR MSCI USA Climate Paris Aligned ETF (NZUS)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7309
-0.0002(-0.03%)

CRUDE OIL
79.90
+0.64(+0.81%)

Bitcoin CAD
86,232.26
+2,027.09(+2.41%)