SPDR MSCI ACWI Climate Paris Aligned ETF (NZAC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -0.766493293184 | 36.53 | 37.12 | 35.89 | 15159 | 36.84583804 | SP |
| 4 | -1.35 | -3.59042553191 | 37.6 | 38.01 | 35.89 | 9121 | 37.18022999 | SP |
| 12 | -1.33 | -3.53911655136 | 37.58 | 38.01 | 35.48 | 8900 | 36.96854721 | SP |
| 26 | 0.84 | 2.37221123976 | 35.41 | 38.09 | 35.21 | 12362 | 37.19007213 | SP |
| 52 | 2.8 | 8.37070254111 | 33.45 | 38.09 | 31.9001 | 10413 | 36.22931641 | SP |
| 156 | 6.04 | 19.9933796756 | 30.21 | 38.09 | 23.42 | 15690 | 31.89767794 | SP |
| 260 | 6.04 | 19.9933796756 | 30.21 | 38.09 | 23.42 | 15690 | 31.89767794 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 36.25 | -0.53 | -1.44 | 36.45 | 36.749 | 36.23 | 6679 |
| 1741217700 | 36.78 | 0.51 | 1.41 | 36.48 | 37.0399 | 36.37 | 12001 |
| 1741131300 | 36.27 | -0.41 | -1.12 | 36.3 | 36.5513 | 35.89 | 5545 |
| 1741044900 | 36.68 | -0.38 | -1.03 | 37.12 | 37.12 | 36.3409 | 8110 |
| 1740785700 | 37.06 | 0.46 | 1.26 | 36.53 | 37.06 | 36.38 | 43461 |
| 1740699300 | 36.6 | -0.61 | -1.64 | 37.31 | 37.31 | 36.6 | 6983 |
| 1740612900 | 37.21 | -0.03 | -0.08 | 37.3 | 37.5883 | 37.19 | 6118 |
| 1740526500 | 37.24 | 0.1 | 0.27 | 37.3 | 37.4 | 37.01 | 8700 |
| 1740440100 | 37.14 | -0.27 | -0.73 | 37.51 | 37.51 | 37.14 | 5839 |
| 1740180900 | 37.4132 | -0.54 | -1.43 | 38.01 | 38.01 | 37.4 | 17231 |
| 1740094500 | 37.9542 | 0.07 | 0.20 | 37.95 | 38.005 | 37.74 | 8617 |
| 1740008100 | 37.88 | -0.06 | -0.16 | 37.83 | 37.899 | 37.7508 | 2895 |
| 1739921700 | 37.94 | 0.09 | 0.23 | 37.91 | 37.949 | 37.8094 | 3444 |
| 1739576100 | 37.8539 | 0.12 | 0.33 | 37.86 | 37.91 | 37.77 | 3806 |
| 1739489700 | 37.73 | 0.31 | 0.84 | 37.45 | 37.7853 | 37.45 | 12339 |
| 1739403300 | 37.4157 | 0.04 | 0.10 | 37.11 | 37.4797 | 37.11 | 7988 |
| 1739316900 | 37.38 | -0.03 | -0.08 | 37.26 | 37.48 | 37.26 | 4228 |
| 1739230500 | 37.41 | 0.22 | 0.59 | 37.39 | 37.55 | 37.39 | 6545 |
| 1738971300 | 37.19 | -0.3 | -0.80 | 37.6 | 37.62 | 37.19 | 2763 |
| 1738884900 | 37.49 | 0.14 | 0.37 | 37.44 | 37.55 | 37.36 | 5218 |
| 1738798500 | 37.35 | 0.18 | 0.48 | 37.14 | 37.3592 | 37.14 | 5297 |
| 1738712100 | 37.17 | 0.33 | 0.90 | 37 | 37.27 | 36.92 | 32950 |
| 1738625700 | 36.84 | -0.36 | -0.97 | 36.62 | 37.069 | 36.54 | 9579 |
| 1738366500 | 37.2 | -0.21 | -0.56 | 37.55 | 37.72 | 37.19 | 6521 |
| 1738280100 | 37.41 | 0.3 | 0.81 | 37.28 | 37.5068 | 37.2751 | 8698 |
| 1738193700 | 37.11 | -0.13 | -0.35 | 37.25 | 37.292 | 37.045 | 10518 |
| 1738107300 | 37.24 | 0.24 | 0.65 | 37.13 | 37.33 | 37.02 | 9098 |
| 1738020900 | 37 | -0.51 | -1.36 | 36.82 | 37.01 | 36.82 | 10826 |
| 1737761700 | 37.51 | 0.21 | 0.56 | 37.58 | 37.7396 | 37.481 | 4760 |
| 1737675300 | 37.3 | 0 | 0.00 | 37.3 | 37.3 | 37.3 | 0 |
| 1737588900 | 37.3 | 0.14 | 0.38 | 37.32 | 37.44 | 37.3 | 10357 |
| 1737502500 | 37.16 | 0.44 | 1.20 | 36.98 | 37.2 | 36.98 | 11644 |
| 1737156900 | 36.72 | 0.3 | 0.82 | 36.81 | 36.87 | 36.72 | 6340 |
| 1737070500 | 36.42 | -0.03 | -0.08 | 36.58 | 36.61 | 36.42 | 17702 |
| 1736984100 | 36.45 | 0.62 | 1.73 | 36.42 | 36.5232 | 36.35 | 3686 |
| 1736897700 | 35.83 | 0.09 | 0.25 | 35.96 | 35.97 | 35.6823 | 6161 |
| 1736811300 | 35.74 | -0.02 | -0.06 | 35.48 | 35.78 | 35.48 | 7093 |
| 1736552100 | 35.76 | -0.8 | -2.19 | 36.21 | 36.21 | 35.59 | 17811 |
| 1736379300 | 36.56 | 0.05 | 0.14 | 36.44 | 36.56 | 36.37 | 3529 |
| 1736292900 | 36.51 | -0.33 | -0.90 | 37.09 | 37.09 | 36.51 | 3671 |
| 1736206500 | 36.84 | 0.16 | 0.44 | 36.95 | 37.1514 | 36.84 | 5432 |
| 1735947300 | 36.68 | 0.47 | 1.30 | 36.4201 | 36.68 | 36.4201 | 21947 |
| 1735860900 | 36.211 | -0.08 | -0.22 | 36.52 | 36.55 | 36.12 | 4156 |
| 1735688100 | 36.29 | -0.14 | -0.38 | 36.47 | 36.53 | 36.25 | 3743 |
| 1735601700 | 36.43 | -0.45 | -1.22 | 36.54 | 36.6495 | 36.26 | 15895 |
| 1735342500 | 36.88 | -0.2 | -0.54 | 37.03 | 37.03 | 36.65 | 3903 |
| 1735256100 | 37.08 | -0.02 | -0.05 | 37.11 | 37.22 | 37.07 | 6804 |
| 1735077840 | 37.1 | 0.16 | 0.43 | 36.85 | 37.1 | 36.85 | 7747 |
| 1734996900 | 36.94 | 0.24 | 0.65 | 36.66 | 36.969 | 36.62 | 6280 |
| 1734737700 | 36.7 | 0.3 | 0.82 | 36.13 | 36.8953 | 36.13 | 5243 |
| 1734651300 | 36.4 | 0 | 0.00 | 36.68 | 36.68 | 36.36 | 6554 |
| 1734564900 | 36.4 | -1.13 | -3.01 | 37.5 | 37.5837 | 36.4 | 3457 |
| 1734478500 | 37.53 | -0.13 | -0.35 | 37.44 | 37.56 | 37.387 | 3408 |
| 1734392100 | 37.66 | 0.07 | 0.19 | 37.48 | 37.729 | 37.47 | 12088 |
| 1734132900 | 37.59 | -0.03 | -0.08 | 37.58 | 37.7 | 37.44 | 9196 |
| 1734046500 | 37.62 | -0.17 | -0.44 | 37.66 | 37.72 | 37.49 | 4053 |
| 1733960100 | 37.7874 | 0.35 | 0.93 | 37.6 | 37.8685 | 37.6 | 3546 |
| 1733873700 | 37.44 | -0.4 | -1.06 | 37.69 | 37.69 | 37.44 | 6088 |
| 1733787300 | 37.84 | -0.03 | -0.08 | 38 | 38 | 37.8 | 6795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
