Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR MSCI ACWI Climate Paris Aligned ETF (NQ: NZAC )

34.51 +0.14 (+0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 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 (%)
Nov 30, 2022 26.08 26.78 26.07 26.78 2,066 +0.74(+2.86%)
Nov 29, 2022 26.06 26.10 25.95 26.03 86,062 +0.00(+0.01%)
Nov 28, 2022 26.08 26.12 26.01 26.03 1,549 -0.41(-1.54%)
Nov 25, 2022 26.46 26.46 26.41 26.44 2,008 +0.29(+1.11%)
Nov 23, 2022 26.31 26.32 26.15 26.15 1,181 -0.09(-0.33%)
Nov 22, 2022 26.01 26.24 26.01 26.24 4,174 +0.40(+1.53%)
Nov 21, 2022 25.85 25.89 25.80 25.84 3,733 -0.24(-0.93%)
Nov 18, 2022 26.10 26.10 25.87 26.08 12,474 +0.39(+1.50%)
Nov 17, 2022 25.62 25.97 25.62 25.70 1,850 -0.29(-1.10%)
Nov 16, 2022 26.00 26.04 25.95 25.98 3,811 -0.21(-0.79%)
Nov 15, 2022 26.33 26.36 26.02 26.19 2,100 +0.15(+0.59%)
Nov 14, 2022 26.13 26.22 26.02 26.03 4,109 -0.18(-0.69%)
Nov 11, 2022 26.01 26.26 26.01 26.22 5,728 +0.25(+0.96%)
Nov 10, 2022 25.70 25.97 25.66 25.97 1,479 +1.42(+5.79%)
Nov 09, 2022 24.76 24.76 24.51 24.55 6,649 -0.43(-1.70%)
Nov 08, 2022 24.80 25.04 24.80 24.97 4,701 +0.29(+1.18%)
Nov 07, 2022 24.58 24.71 24.57 24.68 3,091 +0.07(+0.28%)
Nov 04, 2022 24.44 24.61 24.21 24.61 25,202 +0.67(+2.79%)
Nov 03, 2022 23.99 24.14 23.94 23.95 3,592 -0.37(-1.51%)
Nov 02, 2022 24.69 24.22 24.31 6,161 -0.46(-1.87%)
Nov 01, 2022 25.05 25.05 24.70 24.78 13,554 +0.03(+0.10%)
Oct 31, 2022 24.77 24.82 24.72 24.75 3,476 -0.16(-0.65%)
Oct 28, 2022 24.42 24.91 24.42 24.91 25,286 +0.41(+1.66%)
Oct 27, 2022 24.82 24.82 24.51 24.51 3,272 -0.18(-0.74%)
Oct 26, 2022 24.53 24.91 24.53 24.69 4,494 +0.02(+0.08%)
Oct 25, 2022 24.53 24.68 24.48 24.67 9,619 +0.39(+1.59%)
Oct 24, 2022 24.12 24.37 23.97 24.28 35,154 +0.18(+0.76%)
Oct 21, 2022 23.66 24.10 23.64 24.10 2,952 +0.47(+2.00%)
Oct 20, 2022 23.83 23.85 23.57 23.63 4,107 -0.10(-0.41%)
Oct 19, 2022 23.86 23.94 23.64 23.72 5,772 -0.41(-1.68%)
Oct 18, 2022 23.96 24.13 23.96 24.13 5,162 +0.29(+1.22%)
Oct 17, 2022 23.60 23.87 23.60 23.84 45,920 +0.87(+3.79%)
Oct 14, 2022 23.18 23.23 22.97 22.97 2,680 -0.72(-3.06%)
Oct 13, 2022 22.64 23.69 22.64 23.69 1,892 +0.76(+3.33%)
Oct 12, 2022 23.21 23.27 22.93 22.93 2,266 -0.31(-1.33%)
Oct 11, 2022 23.40 23.43 23.13 23.24 3,304 +0.04(+0.17%)
Oct 10, 2022 23.57 23.57 23.20 23.20 9,191 -0.40(-1.68%)
Oct 07, 2022 23.72 23.75 23.56 23.60 5,386 -0.64(-2.63%)
Oct 06, 2022 24.32 24.33 24.23 24.24 2,572 -0.26(-1.07%)
Oct 05, 2022 24.32 24.57 24.29 24.50 5,642 -0.20(-0.82%)
Oct 04, 2022 24.36 24.70 24.36 24.70 9,681 +1.02(+4.33%)
Oct 03, 2022 23.79 23.95 23.68 23.68 4,326 +0.34(+1.44%)
Sep 30, 2022 23.53 23.55 23.34 23.34 3,179 -0.27(-1.13%)
Sep 29, 2022 23.74 23.74 23.42 23.61 46,738 -0.23(-0.97%)
Sep 28, 2022 23.61 24.09 23.62 23.84 5,026 +0.25(+1.05%)
Sep 27, 2022 23.52 23.66 23.51 23.59 3,813 -0.08(-0.36%)
Sep 26, 2022 23.88 23.89 23.68 23.68 6,234 -0.33(-1.37%)
Sep 23, 2022 24.13 24.13 23.77 24.00 3,375 -0.23(-0.96%)
Sep 22, 2022 24.49 24.49 24.24 24.24 1,179 -0.43(-1.72%)
Sep 21, 2022 25.10 25.13 24.66 24.66 2,282 -0.40(-1.58%)
Sep 20, 2022 25.13 25.13 24.90 25.06 3,284 -0.10(-0.38%)
Sep 19, 2022 25.28 25.39 25.15 25.15 3,312 -0.13(-0.50%)
Sep 16, 2022 25.24 25.28 25.07 25.28 11,786 -0.17(-0.68%)
Sep 15, 2022 25.73 25.73 25.41 25.45 33,521 -0.22(-0.87%)
Sep 14, 2022 25.60 25.77 25.60 25.68 1,843 -0.00(-0.01%)
Sep 13, 2022 26.18 26.18 25.66 25.68 9,865 -1.03(-3.86%)
Sep 12, 2022 26.59 26.77 26.59 26.71 2,149 +0.33(+1.25%)
Sep 09, 2022 25.94 26.39 25.94 26.38 4,713 +0.44(+1.71%)
Sep 08, 2022 25.58 25.97 25.58 25.94 3,376 +0.11(+0.44%)
Sep 07, 2022 25.46 25.82 25.46 25.82 10,476 +0.45(+1.76%)
Sep 06, 2022 25.55 25.55 25.32 25.38 3,008 -0.09(-0.34%)
Sep 02, 2022 25.95 25.95 25.46 25.46 5,866 -0.21(-0.83%)
Sep 01, 2022 25.43 25.68 25.41 25.68 2,330 -0.17(-0.67%)
Aug 31, 2022 26.10 26.10 25.85 25.85 3,629 -0.09(-0.34%)
Aug 30, 2022 26.32 26.33 25.88 25.94 166,558 -0.31(-1.19%)
Aug 29, 2022 26.26 26.36 26.25 26.25 2,861 -0.17(-0.64%)
Aug 26, 2022 27.30 27.30 26.42 26.42 3,540 -0.58(-2.15%)
Aug 25, 2022 26.95 27.06 26.95 27.00 1,692 +0.12(+0.43%)
Aug 24, 2022 26.88 26.89 26.83 26.88 2,754 +0.04(+0.16%)
Aug 23, 2022 26.91 26.96 26.81 26.84 5,668 -0.07(-0.27%)
Aug 22, 2022 27.09 27.09 26.84 26.91 1,779 -0.58(-2.09%)
Aug 19, 2022 27.52 27.52 27.40 27.49 2,325 -0.38(-1.37%)
Aug 18, 2022 27.87 27.91 27.82 27.87 2,619 +0.01(+0.03%)
Aug 17, 2022 27.85 27.98 27.84 27.86 6,746 -0.22(-0.79%)
Aug 16, 2022 28.00 28.18 28.00 28.08 2,940 -0.05(-0.17%)
Aug 15, 2022 27.95 28.13 27.93 28.13 12,524 +0.13(+0.45%)
Aug 12, 2022 27.79 28.02 27.79 28.01 3,858 +0.38(+1.36%)
Aug 11, 2022 27.94 27.94 27.63 27.63 2,868 -0.13(-0.45%)
Aug 10, 2022 27.72 27.75 27.68 27.75 1,464 +0.70(+2.58%)
Aug 09, 2022 27.18 27.18 27.02 27.06 2,462 -0.21(-0.79%)
Aug 08, 2022 27.32 27.44 27.21 27.27 6,019 +0.28(+1.04%)
Aug 05, 2022 27.04 27.17 26.99 26.99 7,705 -0.39(-1.41%)
Aug 04, 2022 27.28 27.38 27.28 27.38 2,517 +0.14(+0.51%)
Aug 03, 2022 27.18 27.25 27.18 27.24 2,625 +0.39(+1.46%)
Aug 02, 2022 27.01 27.01 26.85 26.85 2,442 -0.29(-1.07%)
Aug 01, 2022 27.20 27.20 27.14 27.14 508 -0.07(-0.25%)
Jul 29, 2022 26.95 27.20 26.94 27.20 6,331 +0.58(+2.18%)
Jul 28, 2022 26.63 26.86 26.44 26.62 9,261 +0.02(+0.07%)
Jul 27, 2022 26.26 26.60 26.19 26.60 3,349 +0.72(+2.76%)
Jul 26, 2022 26.07 26.07 25.89 25.89 4,117 -0.40(-1.51%)
Jul 25, 2022 26.23 26.29 26.14 26.29 5,311 +0.11(+0.41%)
Jul 22, 2022 26.39 26.39 26.10 26.18 3,736 -0.39(-1.46%)
Jul 21, 2022 26.26 26.57 26.20 26.57 153,317 +0.51(+1.97%)
Jul 20, 2022 25.96 26.17 25.96 26.05 3,733 +0.06(+0.22%)
Jul 19, 2022 25.82 26.02 25.82 26.00 6,748 +0.62(+2.44%)
Jul 18, 2022 25.71 25.76 25.33 25.38 8,612 -0.07(-0.27%)
Jul 15, 2022 25.41 25.45 25.41 25.44 1,641 +0.42(+1.66%)
Jul 14, 2022 24.97 25.09 24.74 25.03 5,546 -0.32(-1.26%)
Jul 13, 2022 25.04 25.36 25.04 25.35 3,417 +0.05(+0.19%)
Jul 12, 2022 25.52 25.53 25.30 25.30 2,886 -0.20(-0.80%)
Jul 11, 2022 25.79 25.79 25.49 25.50 6,193 -0.29(-1.12%)
Jul 08, 2022 25.71 25.88 25.71 25.79 1,799 -0.07(-0.26%)
Jul 07, 2022 25.61 25.86 25.61 25.86 2,896 +0.43(+1.67%)
Jul 06, 2022 25.39 25.55 25.32 25.43 1,940 +0.08(+0.30%)
Jul 05, 2022 25.01 25.37 25.01 25.36 7,561 -0.06(-0.23%)
Jul 01, 2022 25.17 25.42 25.06 25.42 2,427 +0.18(+0.73%)
Jun 30, 2022 25.35 25.39 25.23 25.23 1,469 -0.16(-0.65%)
Jun 29, 2022 25.49 25.49 25.34 25.40 73,120 -0.13(-0.49%)
Jun 28, 2022 26.18 26.20 25.45 25.52 3,404 -0.37(-1.42%)
Jun 27, 2022 25.95 26.01 25.88 25.89 4,699 -0.09(-0.33%)
Jun 24, 2022 25.82 25.98 25.81 25.98 5,103 +0.76(+3.03%)
Jun 23, 2022 24.99 25.21 24.99 25.21 1,306 +0.13(+0.50%)
Jun 22, 2022 24.89 25.23 24.89 25.09 3,415 +0.17(+0.70%)
Jun 21, 2022 24.98 25.18 24.91 24.91 6,047 +0.24(+0.98%)
Jun 17, 2022 24.73 24.76 24.60 24.67 5,396 +0.39(+1.59%)
Jun 16, 2022 24.24 24.73 24.24 24.28 13,209 -0.93(-3.68%)
Jun 15, 2022 25.06 25.21 24.97 25.21 12,048 +0.45(+1.84%)
Jun 14, 2022 24.74 25.00 24.65 24.76 77,348 +0.04(+0.16%)
Jun 13, 2022 24.72 0 -1.22(-4.72%)
Jun 10, 2022 26.29 26.29 25.92 25.94 5,798 -0.69(-2.59%)
Jun 09, 2022 27.07 27.07 26.63 26.63 2,080 -0.57(-2.09%)
Jun 08, 2022 27.36 27.36 27.20 27.20 3,508 -0.23(-0.85%)
Jun 07, 2022 27.07 27.45 27.07 27.44 4,930 +0.12(+0.45%)
Jun 06, 2022 27.52 27.63 27.29 27.31 2,559 +0.11(+0.42%)
Jun 03, 2022 27.34 27.37 27.17 27.20 2,930 -0.41(-1.49%)
Jun 02, 2022 27.12 27.61 27.12 27.61 4,710 +0.47(+1.73%)
Jun 01, 2022 27.68 27.68 27.00 27.14 10,760 -0.18(-0.66%)
May 31, 2022 27.38 27.51 27.23 27.32 8,197 -0.11(-0.39%)
May 27, 2022 27.04 27.43 27.04 27.43 8,592 +0.55(+2.04%)
May 26, 2022 26.88 26.93 26.88 26.88 4,113 +0.48(+1.81%)
May 25, 2022 26.23 26.40 26.22 26.40 1,232 +0.15(+0.57%)
May 24, 2022 25.98 26.25 25.98 26.25 6,528 -0.21(-0.78%)
May 23, 2022 26.11 26.49 26.11 26.46 14,707 +0.42(+1.61%)
May 20, 2022 26.29 26.29 25.60 26.04 13,877 +0.03(+0.12%)
May 19, 2022 25.93 26.09 25.87 26.01 69,551 +0.07(+0.27%)
May 18, 2022 26.18 26.20 25.91 25.94 3,889 -0.87(-3.23%)
May 17, 2022 26.71 26.80 26.64 26.80 4,184 +0.57(+2.16%)
May 16, 2022 26.28 26.40 26.24 26.24 1,662 -0.11(-0.40%)
May 13, 2022 26.01 26.45 26.01 26.34 7,839 +0.58(+2.27%)
May 11, 2022 25.76 0 -0.39(-1.48%)
May 10, 2022 26.40 26.40 26.02 26.15 4,084 +0.10(+0.39%)
May 09, 2022 26.49 26.49 26.04 26.05 5,889 -0.87(-3.22%)
May 06, 2022 27.17 27.17 26.73 26.91 7,691 -0.18(-0.65%)
May 05, 2022 27.92 27.92 27.03 27.09 2,573 -1.11(-3.94%)
May 04, 2022 27.37 28.20 27.37 28.20 4,648 +0.61(+2.22%)
May 03, 2022 27.62 27.66 27.49 27.59 11,134 +0.17(+0.63%)
May 02, 2022 27.25 27.44 27.00 27.42 4,936 -0.70(-2.50%)
Apr 28, 2022 28.12 0 +0.56(+2.03%)
Apr 27, 2022 27.56 0 +0.03(+0.10%)
Apr 26, 2022 27.83 27.83 27.51 27.53 3,791 -0.80(-2.81%)
Apr 25, 2022 28.06 28.34 28.05 28.33 2,899 +0.08(+0.29%)
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.