Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

State Street Sp (NZAC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 43.03 43.12 43.02 43.1558 459
5th Feb 2026 (Thu) 42.42 42.42 42.35 42.305 784
4th Feb 2026 (Wed) 43.11 43.11 42.8551 42.8551 100
3rd Feb 2026 (Tue) 43.11 43.11 42.98 43.044 2,605
2nd Feb 2026 (Mon) 43.55 43.55 43.55 43.4949 14
30th Jan 2026 (Fri) 43.35 43.37 43.26 43.3297 212
29th Jan 2026 (Thu) 43.55 43.58 43.55 43.6935 4
28th Jan 2026 (Wed) 43.72 43.72 43.66 43.8325 613
27th Jan 2026 (Tue) 43.80 43.82 43.74 43.8325 1,324
26th Jan 2026 (Mon) 43.48 43.48 43.48 43.54 100
23rd Jan 2026 (Fri) 43.36 43.36 43.2698 43.2698 57
22nd Jan 2026 (Thu) 43.36 43.36 43.14 43.2122 105
21st Jan 2026 (Wed) 42.86 42.89 42.64 42.89 992
20th Jan 2026 (Tue) 42.635 42.70 42.56 42.49 1,883
19th Jan 2026 (Mon) 43.435 43.51 43.42 43.3938 693
16th Jan 2026 (Fri) 43.435 43.51 43.42 43.3938 693
15th Jan 2026 (Thu) 43.53 43.53 43.53 43.3722 286
14th Jan 2026 (Wed) 43.18 43.34 43.18 43.285 413
13th Jan 2026 (Tue) 43.71 43.7248 43.71 43.7248 0
12th Jan 2026 (Mon) 43.71 43.825 43.66 43.7248 233
9th Jan 2026 (Fri) 43.71 43.71 43.62 43.625 0
8th Jan 2026 (Thu) 43.66 43.66 43.365 43.365 0
7th Jan 2026 (Wed) 43.66 43.66 43.54 43.466 457
6th Jan 2026 (Tue) 43.55 43.59 43.55 43.595 801
5th Jan 2026 (Mon) 43.45 43.45 43.32 43.3498 997
2nd Jan 2026 (Fri) 43.07 43.07 42.855 42.9913 609
1st Jan 2026 (Thu) 43.259 43.259 42.8888 42.8888 14
31st Dec 2025 (Wed) 43.259 43.259 42.8888 42.8888 14
30th Dec 2025 (Tue) 43.259 43.259 43.259 43.17 502
29th Dec 2025 (Mon) 43.19 43.21 43.19 43.1888 601
26th Dec 2025 (Fri) 43.36 43.40 43.36 43.3572 200
25th Dec 2025 (Thu) 43.22 43.2867 43.22 43.2867 0
24th Dec 2025 (Wed) 43.22 43.2867 43.22 43.2867 0
23rd Dec 2025 (Tue) 43.22 43.22 43.22 43.15 159
22nd Dec 2025 (Mon) 43.03 43.039 42.95 42.925 1,124
19th Dec 2025 (Fri) 42.83 42.83 42.82 42.7123 226
18th Dec 2025 (Thu) 42.40 42.40 42.31 42.3849 624
17th Dec 2025 (Wed) 42.25 42.25 42.169 41.9807 550
16th Dec 2025 (Tue) 42.35 42.35 42.35 42.5035 307
15th Dec 2025 (Mon) 42.81 42.81 42.47 42.47 171
12th Dec 2025 (Fri) 42.81 42.81 42.5162 42.5162 169
11th Dec 2025 (Thu) 42.81 42.83 42.81 42.945 1,328
10th Dec 2025 (Wed) 42.86 42.9312 42.86 42.9312 0
9th Dec 2025 (Tue) 42.86 42.86 42.61 42.61 3
8th Dec 2025 (Mon) 42.86 42.86 42.6037 42.6037 31
FTSE 100 Latest
Value10,369.75
Change60.53