SPDR MSCI USA Climate Paris Aligned ETF (NQ: NZUS )

32.17 -0.36 (-1.10%)

Official Closing Price Updated: 4:15 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	32.58	32.58	32.17	32.17	422	-0.36(-1.10%)
Feb 06, 2025	32.45	32.53	32.45	32.53	126	+0.15(+0.46%)
Feb 05, 2025	32.33	32.38	32.33	32.38	538	+0.09(+0.28%)
Feb 04, 2025	32.25	32.29	32.25	32.29	250	+0.23(+0.72%)
Feb 03, 2025	31.95	32.17	31.95	32.06	455	-0.29(-0.90%)
Jan 31, 2025	32.44	32.44	32.35	32.35	2,632	-0.12(-0.37%)
Jan 30, 2025	32.47	32.47	32.47	32.47	11	+0.22(+0.67%)
Jan 29, 2025	32.25	32.25	32.25	32.25	15	-0.24(-0.73%)
Jan 28, 2025	32.49	32.49	32.49	32.49	12	+0.36(+1.12%)
Jan 27, 2025	32.02	32.13	32.02	32.13	233	-0.57(-1.74%)
Jan 24, 2025	32.70	32.70	32.70	32.70	100	-0.13(-0.38%)
Jan 23, 2025	32.75	32.83	32.75	32.83	5,194	+0.14(+0.41%)
Jan 22, 2025	32.69	32.69	32.69	32.69	30	+0.20(+0.61%)
Jan 21, 2025	32.49	32.49	32.49	32.49	63	+0.25(+0.78%)
Jan 17, 2025	32.37	32.37	32.24	32.24	3,052	+0.30(+0.94%)
Jan 16, 2025	31.94	31.94	31.94	31.94	35	-0.05(-0.16%)
Jan 15, 2025	31.93	31.99	31.93	31.99	314	+0.63(+2.02%)
Jan 14, 2025	31.36	31.36	31.36	31.36	84	-0.06(-0.20%)
Jan 13, 2025	31.42	31.42	31.42	31.42	9	-0.01(-0.02%)
Jan 10, 2025	31.56	31.56	31.43	31.43	2,497	-0.58(-1.80%)
Jan 08, 2025	32.01	32.01	32.01	32.01	100	+0.02(+0.05%)
Jan 07, 2025	31.99	31.99	31.99	31.99	130	-0.46(-1.41%)
Jan 06, 2025	32.45	32.45	32.45	32.45	232	+0.15(+0.46%)
Jan 03, 2025	32.30	32.30	32.30	32.30	100	+0.54(+1.70%)
Jan 02, 2025	31.76	31.76	31.76	31.76	14	-0.10(-0.32%)
Dec 31, 2024				31.86	0	-0.20(-0.62%)
Dec 30, 2024	32.06	32.06	32.06	32.06	47	-0.35(-1.07%)
Dec 27, 2024	32.41	32.41	32.41	32.41	100	-0.43(-1.31%)
Dec 26, 2024	32.84	32.84	32.84	32.84	6	-0.01(-0.02%)
Dec 24, 2024	32.84	32.84	32.84	32.84	100	+0.37(+1.14%)
Dec 23, 2024	32.47	32.47	32.47	32.47	17	+0.26(+0.81%)
Dec 20, 2024	32.21	32.21	32.21	32.21	100	+0.35(+1.11%)
Dec 19, 2024	32.11	32.11	31.86	31.86	129	-0.06(-0.20%)
Dec 18, 2024	31.92	31.92	31.92	31.92	92	-1.04(-3.16%)
Dec 17, 2024	32.96	32.96	32.96	32.96	2,912	-0.08(-0.24%)
Dec 16, 2024	33.03	33.04	33.03	33.04	169	+0.19(+0.58%)
Dec 13, 2024	32.85	32.85	32.85	32.85	122	+0.04(+0.12%)
Dec 12, 2024	32.99	32.99	32.81	32.81	296	-0.20(-0.60%)
Dec 11, 2024	32.93	33.02	32.93	33.01	200	+0.34(+1.04%)
Dec 10, 2024	32.75	32.75	32.67	32.67	218	-0.13(-0.39%)
Dec 09, 2024	32.84	32.84	32.79	32.80	359	-0.15(-0.44%)
Dec 06, 2024	32.95	32.95	32.92	32.95	815	+0.14(+0.43%)
Dec 05, 2024	32.82	32.82	32.80	32.80	305	-0.04(-0.11%)
Dec 04, 2024	32.69	32.84	32.69	32.84	824	+0.32(+1.00%)
Dec 03, 2024	32.53	32.53	32.52	32.52	199	+0.01(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.