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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.63	32.63	32.27	32.33	1,342	-0.36(-1.09%)
Apr 29, 2024	32.74	32.78	32.65	32.68	4,008	+0.02(+0.06%)
Apr 26, 2024	32.56	32.66	32.50	32.66	12,364	+0.43(+1.32%)
Apr 25, 2024	31.87	32.37	31.87	32.24	11,585	-0.26(-0.79%)
Apr 24, 2024	32.36	32.49	32.36	32.49	1,138	+0.11(+0.34%)
Apr 23, 2024	32.19	32.48	32.19	32.38	3,159	+0.37(+1.15%)
Apr 22, 2024	31.88	32.09	31.88	32.02	2,206	+0.30(+0.94%)
Apr 19, 2024	31.88	31.91	31.64	31.72	57,942	-0.21(-0.65%)
Apr 18, 2024	32.20	32.20	31.93	31.93	1,048	-0.04(-0.12%)
Apr 17, 2024	32.00	32.07	31.92	31.97	3,355	-0.14(-0.43%)
Apr 16, 2024	32.11	32.30	32.11	32.11	3,176	-0.15(-0.46%)
Apr 15, 2024	32.91	32.91	32.23	32.26	3,592	-0.33(-1.00%)
Apr 12, 2024	32.82	32.85	32.58	32.58	2,511	-0.52(-1.56%)
Apr 11, 2024	33.06	33.18	32.83	33.10	2,330	+0.15(+0.45%)
Apr 10, 2024	32.95	33.04	32.78	32.95	2,794	-0.35(-1.04%)
Apr 09, 2024	33.35	33.35	33.12	33.30	6,737	+0.08(+0.24%)
Apr 08, 2024	33.26	33.38	33.22	33.22	10,192	-0.06(-0.18%)
Apr 05, 2024	32.98	33.33	32.98	33.28	2,523	+0.40(+1.21%)
Apr 04, 2024	33.55	33.57	32.88	32.88	1,542	-0.46(-1.37%)
Apr 03, 2024	33.29	33.41	33.24	33.34	2,008	+0.19(+0.57%)
Apr 02, 2024	33.17	33.20	33.08	33.15	4,438	-0.41(-1.21%)
Apr 01, 2024	33.64	33.64	33.39	33.55	3,488	+0.03(+0.09%)
Mar 28, 2024	33.54	33.62	33.53	33.53	3,381	-0.12(-0.35%)
Mar 27, 2024	33.49	33.64	33.40	33.64	3,470	+0.36(+1.07%)
Mar 26, 2024	33.48	33.50	33.29	33.29	2,180	-0.17(-0.50%)
Mar 25, 2024	33.41	33.46	33.41	33.46	16,401	-0.02(-0.06%)
Mar 22, 2024	33.56	33.56	33.48	33.48	1,016	-0.08(-0.24%)
Mar 21, 2024	33.68	33.73	33.55	33.55	1,613	-0.06(-0.18%)
Mar 20, 2024	33.20	33.61	33.20	33.61	1,947	+0.45(+1.35%)
Mar 19, 2024	32.98	33.23	32.98	33.17	1,687	+0.03(+0.09%)
Mar 18, 2024	33.23	33.23	33.11	33.14	2,181	+0.17(+0.51%)
Mar 15, 2024	33.03	33.06	32.88	32.97	5,941	-0.19(-0.57%)
Mar 14, 2024	33.25	33.25	32.83	33.16	9,934	-0.18(-0.54%)
Mar 13, 2024	33.43	33.43	33.27	33.34	69,525	-0.09(-0.27%)
Mar 12, 2024	33.35	33.48	33.33	33.43	1,865	+0.36(+1.08%)
Mar 11, 2024	33.11	33.15	33.06	33.07	4,297	-0.05(-0.15%)
Mar 08, 2024	33.21	33.32	33.12	33.12	2,181	-0.17(-0.51%)
Mar 07, 2024	33.18	33.34	33.13	33.29	3,945	+0.38(+1.15%)
Mar 06, 2024	32.99	33.06	32.89	32.91	1,947	+0.25(+0.76%)
Mar 05, 2024	32.88	32.88	32.61	32.66	2,155	-0.32(-0.96%)
Mar 04, 2024	33.04	33.11	32.98	32.98	2,277	-0.08(-0.24%)
Mar 01, 2024	32.77	33.07	32.77	33.06	4,066	+0.23(+0.69%)
Feb 29, 2024	32.76	32.83	32.68	32.83	5,448	+0.21(+0.64%)
Feb 28, 2024	32.66	32.67	32.55	32.62	20,531	-0.08(-0.24%)
Feb 27, 2024	32.76	32.82	32.66	32.70	4,973	-0.05(-0.15%)
Feb 26, 2024	32.83	32.83	32.70	32.75	3,866	-0.01(-0.03%)
Feb 23, 2024	32.78	32.88	32.76	32.76	1,774	+0.00(+0.00%)
Feb 22, 2024	32.66	32.83	32.66	32.76	2,405	+0.48(+1.47%)
Feb 21, 2024	32.16	32.29	32.03	32.29	4,985,545	+0.07(+0.22%)
Feb 20, 2024	32.36	32.36	32.09	32.22	5,567	-0.11(-0.34%)
Feb 16, 2024	32.35	32.51	32.33	32.33	671	-0.12(-0.37%)
Feb 15, 2024	32.35	32.44	32.27	32.44	1,014	+0.31(+0.96%)
Feb 14, 2024	31.77	32.14	31.77	32.14	2,865	+0.39(+1.22%)
Feb 13, 2024	31.72	31.87	31.72	31.75	3,233	-0.62(-1.93%)
Feb 12, 2024	32.37	32.43	32.23	32.37	4,249	+0.09(+0.28%)
Feb 09, 2024	32.14	32.33	32.14	32.29	3,172	+0.16(+0.49%)
Feb 08, 2024	32.09	32.16	32.09	32.13	1,269	-0.04(-0.13%)
Feb 07, 2024	32.17	32.18	32.13	32.17	1,386	+0.25(+0.79%)
Feb 06, 2024	31.87	31.92	31.78	31.92	4,060	+0.12(+0.37%)
Feb 05, 2024	31.87	31.87	31.73	31.80	9,908	-0.12(-0.37%)
Feb 02, 2024	31.78	32.00	31.78	31.92	2,189	+0.11(+0.34%)
Feb 01, 2024	31.48	31.81	31.48	31.81	2,762	+0.37(+1.16%)
Jan 31, 2024	31.70	31.74	31.44	31.44	3,170	-0.41(-1.30%)
Jan 30, 2024	31.89	31.89	31.79	31.86	21,900	-0.05(-0.16%)
Jan 29, 2024	31.74	31.91	31.67	31.91	2,673	+0.19(+0.60%)
Jan 26, 2024	31.62	31.76	31.62	31.72	4,916	+0.04(+0.13%)
Jan 25, 2024	31.73	31.74	31.65	31.68	3,502	+0.07(+0.22%)
Jan 24, 2024	31.74	31.74	31.61	31.61	1,341	+0.08(+0.25%)
Jan 23, 2024	31.51	31.53	31.33	31.53	3,007	+0.06(+0.20%)
Jan 22, 2024	31.49	31.49	31.41	31.47	1,935	+0.08(+0.25%)
Jan 19, 2024	31.28	31.39	31.23	31.39	1,523	+0.26(+0.84%)
Jan 18, 2024	30.93	31.12	30.93	31.12	3,070	+0.33(+1.06%)
Jan 17, 2024	30.75	30.92	30.69	30.80	22,453	-0.31(-0.99%)
Jan 16, 2024	31.48	31.48	31.01	31.11	6,315	-0.27(-0.85%)
Jan 12, 2024	31.73	31.73	31.34	31.37	3,966	+0.06(+0.19%)
Jan 11, 2024	31.69	31.69	31.09	31.31	13,078	-0.16(-0.50%)
Jan 10, 2024	30.98	31.47	30.98	31.47	84,858	+0.39(+1.24%)
Jan 09, 2024	31.19	31.19	31.07	31.09	2,199	-0.11(-0.35%)
Jan 08, 2024	31.00	31.20	30.86	31.19	11,154	+0.42(+1.35%)
Jan 05, 2024	30.94	30.94	30.72	30.78	1,999	-0.01(-0.03%)
Jan 04, 2024	30.82	30.96	30.79	30.79	12,025	+0.10(+0.32%)
Jan 03, 2024	30.79	30.89	30.69	30.69	6,585	-0.42(-1.34%)
Jan 02, 2024	31.43	31.43	31.00	31.11	6,922	-0.34(-1.07%)
Dec 29, 2023	31.57	31.58	31.41	31.44	23,795	-0.05(-0.16%)
Dec 28, 2023	31.55	31.59	31.45	31.49	16,454	+0.03(+0.09%)
Dec 27, 2023	31.32	31.46	31.32	31.46	3,040	+0.22(+0.70%)
Dec 26, 2023	31.25	31.25	31.24	31.24	665	+0.10(+0.32%)
Dec 22, 2023	31.21	31.24	31.14	31.14	7,219	+0.03(+0.10%)
Dec 21, 2023	30.95	31.11	30.95	31.11	13,113	+0.37(+1.19%)
Dec 20, 2023	31.12	31.20	30.75	30.75	2,602	-0.40(-1.27%)
Dec 19, 2023	31.15	31.17	31.09	31.14	5,129	+0.18(+0.58%)
Dec 18, 2023	30.93	31.03	30.85	30.97	4,646	+0.15(+0.48%)
Dec 15, 2023	30.92	30.98	30.82	30.82	2,059	-0.16(-0.51%)
Dec 14, 2023	30.90	31.02	30.84	30.98	2,407	+0.29(+0.95%)
Dec 13, 2023	30.31	30.68	30.25	30.68	5,154	+0.38(+1.26%)
Dec 12, 2023	30.15	30.30	30.08	30.30	20,869	+0.16(+0.53%)
Dec 11, 2023	30.08	30.20	30.06	30.14	7,561	+0.07(+0.23%)
Dec 08, 2023	29.90	30.07	29.90	30.07	3,772	+0.10(+0.35%)
Dec 07, 2023	29.79	30.02	29.79	29.97	3,628	+0.22(+0.73%)
Dec 06, 2023	29.90	29.97	29.75	29.75	2,025	-0.06(-0.20%)
Dec 05, 2023	29.63	29.84	29.63	29.81	4,449	-0.03(-0.12%)
Dec 04, 2023	29.71	29.85	29.71	29.85	1,639	-0.12(-0.40%)
Dec 01, 2023	29.76	30.00	29.70	29.96	7,796	+0.14(+0.46%)
Nov 30, 2023	29.72	29.84	29.66	29.83	46,284	+0.10(+0.33%)
Nov 29, 2023	29.81	29.81	29.67	29.73	4,254	+0.05(+0.18%)
Nov 28, 2023	29.75	29.75	29.62	29.67	943	+0.01(+0.02%)
Nov 27, 2023	29.62	29.71	29.60	29.67	2,532	+0.04(+0.13%)
Nov 24, 2023	29.72	29.72	29.63	29.63	974	+0.01(+0.02%)
Nov 22, 2023	29.64	29.64	29.58	29.62	1,069	+0.04(+0.15%)
Nov 21, 2023	29.64	29.64	29.48	29.58	2,152	+0.01(+0.03%)
Nov 20, 2023	29.41	29.65	29.41	29.57	1,401	+0.17(+0.57%)
Nov 17, 2023	29.32	29.40	29.32	29.40	1,417	+0.12(+0.40%)
Nov 16, 2023	29.21	29.28	29.21	29.28	1,072	+0.11(+0.37%)
Nov 15, 2023	29.23	29.32	29.18	29.18	3,344	-0.05(-0.17%)
Nov 14, 2023	28.87	29.24	28.87	29.23	3,979	+0.78(+2.73%)
Nov 13, 2023	28.31	28.55	28.31	28.45	14,183	+0.00(+0.00%)
Nov 10, 2023	28.19	28.45	28.19	28.45	70,663	+0.25(+0.87%)
Nov 09, 2023	28.38	28.38	28.20	28.20	1,357	-0.10(-0.35%)
Nov 08, 2023	28.36	28.36	28.29	28.30	1,135	+0.01(+0.03%)
Nov 07, 2023	28.21	28.35	28.21	28.29	1,495	-0.03(-0.10%)
Nov 06, 2023	28.28	28.32	28.15	28.32	4,305	+0.04(+0.14%)
Nov 03, 2023	28.23	28.31	28.14	28.28	2,657	+0.36(+1.30%)
Nov 02, 2023	27.73	27.92	27.73	27.92	4,590	+0.64(+2.35%)
Nov 01, 2023	26.09	27.33	26.09	27.28	3,608	+0.19(+0.69%)
Oct 31, 2023	26.98	27.09	26.92	27.09	13,223	+0.20(+0.73%)
Oct 30, 2023	26.95	26.95	26.84	26.89	11,814	+0.26(+0.96%)
Oct 27, 2023	26.79	26.79	26.64	26.64	1,954	-0.03(-0.11%)
Oct 26, 2023	26.64	26.86	26.64	26.67	1,342	-0.31(-1.13%)
Oct 25, 2023	27.02	27.02	26.93	26.97	3,065	-0.33(-1.23%)
Oct 24, 2023	27.26	27.31	27.17	27.31	3,400	+0.20(+0.73%)
Oct 23, 2023	27.00	27.32	27.00	27.11	2,321	-0.06(-0.22%)
Oct 20, 2023	27.40	27.40	27.17	27.17	2,451	-0.35(-1.29%)
Oct 19, 2023	27.73	27.88	27.52	27.52	2,450	-0.26(-0.92%)
Oct 18, 2023	28.05	28.05	27.78	27.78	1,810	-0.44(-1.57%)
Oct 17, 2023	28.02	28.25	28.02	28.22	3,225	-0.10(-0.35%)
Oct 16, 2023	28.14	28.32	28.18	28.32	3,861	+0.29(+1.02%)
Oct 13, 2023	28.26	28.26	27.95	28.03	3,569	-0.22(-0.77%)
Oct 12, 2023	28.36	28.45	28.17	28.25	2,483	-0.23(-0.80%)
Oct 11, 2023	28.34	28.48	28.22	28.48	2,778	+0.16(+0.56%)
Oct 10, 2023	28.22	28.43	28.22	28.32	4,733	+0.32(+1.12%)
Oct 09, 2023	27.89	28.09	27.75	28.00	7,024	-0.04(-0.14%)
Oct 06, 2023	27.51	28.04	27.51	28.04	943	+0.35(+1.28%)
Oct 05, 2023	27.50	27.69	27.47	27.69	2,288	+0.16(+0.57%)
Oct 04, 2023	27.44	27.61	27.36	27.53	3,995	+0.17(+0.61%)
Oct 03, 2023	27.51	27.51	27.34	27.36	3,853	-0.45(-1.63%)
Oct 02, 2023	28.12	28.12	27.64	27.82	2,895	-0.13(-0.46%)
Sep 29, 2023	28.11	28.11	27.84	27.95	1,998	-0.02(-0.07%)
Sep 28, 2023	27.78	27.99	27.77	27.97	10,007	+0.18(+0.64%)
Sep 27, 2023	27.85	27.85	27.52	27.79	5,784	-0.03(-0.11%)
Sep 26, 2023	28.28	28.28	27.78	27.82	2,668	-0.42(-1.50%)
Sep 25, 2023	28.32	28.24	28.08	28.24	9,738	-0.01(-0.04%)
Sep 22, 2023	28.41	28.41	28.21	28.25	4,866	+0.02(+0.07%)
Sep 21, 2023	28.38	28.38	28.23	28.23	754	-0.45(-1.58%)
Sep 20, 2023	28.99	29.09	28.68	28.68	1,699	-0.24(-0.82%)
Sep 19, 2023	28.74	28.92	28.74	28.92	3,149	+0.00(+0.00%)
Sep 18, 2023	29.06	29.06	28.92	28.92	1,542	-0.14(-0.47%)
Sep 15, 2023	29.12	29.13	28.96	29.06	25,851	-0.20(-0.67%)
Sep 14, 2023	29.21	29.29	29.13	29.25	3,949	+0.32(+1.12%)
Sep 13, 2023	28.97	29.07	28.93	28.93	4,393	-0.06(-0.20%)
Sep 12, 2023	29.10	29.15	28.99	28.99	5,254	-0.17(-0.57%)
Sep 11, 2023	29.10	29.24	29.05	29.16	6,437	+0.17(+0.58%)
Sep 08, 2023	28.97	29.02	28.91	28.99	1,186	+0.10(+0.34%)
Sep 07, 2023	28.77	28.98	28.77	28.89	2,865	-0.21(-0.71%)
Sep 06, 2023	29.18	29.26	28.90	29.10	4,020	-0.19(-0.64%)
Sep 05, 2023	29.63	29.63	29.22	29.28	4,648	-0.20(-0.67%)
Sep 01, 2023	29.44	29.48	29.34	29.48	1,281	+0.05(+0.17%)
Aug 31, 2023	29.44	29.44	29.35	29.43	839	-0.10(-0.33%)
Aug 30, 2023	29.38	29.54	29.38	29.53	35,847	+0.06(+0.20%)
Aug 29, 2023	29.34	29.47	29.33	29.47	1,530	+0.45(+1.56%)
Aug 28, 2023	28.93	29.02	28.87	29.02	3,011	+0.30(+1.03%)
Aug 25, 2023	28.62	28.74	28.45	28.72	1,931	+0.09(+0.31%)
Aug 24, 2023	29.04	29.04	28.63	28.63	4,013	-0.28(-0.95%)
Aug 23, 2023	28.86	28.95	28.86	28.91	18,876	+0.29(+1.00%)
Aug 22, 2023	28.62	28.62	28.54	28.62	4,280	-0.06(-0.21%)
Aug 21, 2023	28.50	28.69	28.50	28.68	4,001	+0.16(+0.55%)
Aug 18, 2023	28.18	28.53	28.18	28.53	4,485	-0.06(-0.21%)
Aug 17, 2023	28.66	28.72	28.57	28.59	18,522	-0.10(-0.34%)
Aug 16, 2023	28.84	28.95	28.68	28.68	1,227	-0.27(-0.92%)
Aug 15, 2023	29.06	29.06	28.94	28.95	28,260	-0.27(-0.91%)
Aug 14, 2023	29.03	29.24	29.03	29.22	1,043	+0.08(+0.27%)
Aug 11, 2023	29.10	29.17	29.10	29.14	2,292	-0.21(-0.70%)
Aug 10, 2023	29.54	29.54	29.32	29.34	1,247	+0.04(+0.13%)
Aug 09, 2023	29.28	29.41	29.20	29.30	3,292	-0.05(-0.17%)
Aug 08, 2023	29.31	29.37	29.19	29.35	4,505	-0.19(-0.63%)
Aug 07, 2023	29.42	29.54	29.42	29.54	2,481	+0.25(+0.84%)
Aug 04, 2023	29.53	29.70	29.26	29.29	1,089	-0.08(-0.27%)
Aug 03, 2023	29.37	29.53	29.37	29.37	2,454	-0.15(-0.50%)
Aug 02, 2023	29.76	29.76	29.48	29.52	7,497	-0.42(-1.41%)
Aug 01, 2023	29.99	30.02	29.92	29.94	1,790	-0.21(-0.69%)
Jul 31, 2023	30.16	30.20	30.10	30.15	2,382	-0.06(-0.20%)
Jul 28, 2023	30.14	30.26	30.14	30.21	15,898	+0.30(+0.99%)
Jul 27, 2023	30.27	30.27	29.86	29.91	4,977	-0.14(-0.46%)
Jul 26, 2023	30.05	30.08	30.02	30.05	4,958	-0.06(-0.20%)
Jul 25, 2023	30.07	30.12	29.99	30.11	6,736	+0.17(+0.56%)
Jul 24, 2023	29.95	30.03	29.94	29.94	2,429	+0.03(+0.10%)
Jul 21, 2023	30.05	30.05	29.91	29.91	6,172	+0.07(+0.23%)
Jul 20, 2023	29.96	30.01	29.83	29.85	2,742	-0.31(-1.04%)
Jul 19, 2023	30.14	30.17	30.07	30.16	1,545	+0.11(+0.36%)
Jul 18, 2023	29.87	30.11	29.87	30.05	4,961	+0.11(+0.36%)
Jul 17, 2023	30.10	30.10	29.83	29.94	6,298	+0.09(+0.30%)
Jul 14, 2023	30.24	30.24	29.76	29.86	5,638	-0.03(-0.10%)
Jul 13, 2023	29.81	29.91	29.78	29.88	15,682	+0.31(+1.03%)
Jul 12, 2023	29.51	29.61	29.50	29.58	3,364	+0.35(+1.21%)
Jul 11, 2023	29.17	29.23	29.05	29.23	2,058	+0.23(+0.78%)
Jul 10, 2023	28.94	29.00	28.89	29.00	1,307	+0.07(+0.24%)
Jul 07, 2023	28.93	29.06	28.93	28.93	991	+0.11(+0.38%)
Jul 06, 2023	28.86	28.86	28.78	28.82	1,362	-0.40(-1.38%)
Jul 05, 2023	29.32	29.32	29.16	29.23	8,648	-0.20(-0.69%)
Jul 03, 2023	29.32	29.43	29.32	29.43	888	+0.09(+0.32%)
Jun 30, 2023	29.14	29.38	29.14	29.33	9,691	+0.36(+1.26%)
Jun 29, 2023	28.80	28.97	28.80	28.97	27,594	+0.13(+0.44%)
Jun 28, 2023	28.80	28.93	28.80	28.84	1,854	-0.10(-0.34%)
Jun 27, 2023	28.69	28.94	28.69	28.94	2,616	+0.33(+1.17%)
Jun 26, 2023	28.62	28.68	28.61	28.61	882	-0.07(-0.24%)
Jun 23, 2023	28.69	28.77	28.67	28.67	2,192	-0.26(-0.89%)
Jun 22, 2023	28.93	28.95	28.86	28.93	904	-0.04(-0.14%)
Jun 21, 2023	29.00	29.00	28.92	28.97	967	-0.16(-0.54%)
Jun 20, 2023	29.43	29.43	29.07	29.13	5,169	-0.27(-0.90%)
Jun 16, 2023	29.42	29.46	29.36	29.39	2,194	-0.03(-0.10%)
Jun 15, 2023	29.27	29.52	29.27	29.42	3,229	+1.51(+5.40%)
May 08, 2023	27.84	27.96	27.84	27.91	3,582	+0.01(+0.04%)
May 05, 2023	27.62	28.01	27.62	27.90	2,086	+0.45(+1.63%)
May 04, 2023	27.59	27.59	27.46	27.46	2,154	-0.15(-0.53%)
May 03, 2023	27.81	27.98	27.60	27.60	31,441	-0.04(-0.14%)
May 02, 2023	27.86	27.86	27.52	27.64	11,263	-0.27(-0.98%)

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.