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!

Spdr Msci Usa C (NZUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 34.99 35.0521 34.99 35.0521 0
18th Sep 2025 (Thu) 34.99 34.99 34.99 34.8397 0
17th Sep 2025 (Wed) 34.69 34.75 34.58 34.6981 800
16th Sep 2025 (Tue) 34.61 34.7679 34.61 34.7679 0
15th Sep 2025 (Mon) 34.61 34.7777 34.61 34.7777 0
12th Sep 2025 (Fri) 34.61 34.61 34.61 34.5863 200
11th Sep 2025 (Thu) 33.64 34.5876 33.64 34.5876 13
10th Sep 2025 (Wed) 33.64 34.2736 33.64 34.2736 0
9th Sep 2025 (Tue) 33.64 34.1441 33.64 34.1441 0
8th Sep 2025 (Mon) 33.64 34.0475 33.64 34.0475 1
5th Sep 2025 (Fri) 33.64 33.9183 33.64 33.9183 0
4th Sep 2025 (Thu) 33.64 34.0279 33.64 34.0279 1
3rd Sep 2025 (Wed) 33.64 33.7452 33.64 33.7452 0
2nd Sep 2025 (Tue) 33.64 33.64 33.5628 33.5628 0
1st Sep 2025 (Mon) 33.64 33.9111 33.64 33.9111 0
29th Aug 2025 (Fri) 33.64 33.9111 33.64 33.9111 0
28th Aug 2025 (Thu) 33.64 34.2878 33.64 34.2878 0
27th Aug 2025 (Wed) 33.64 34.2002 33.64 34.2002 0
26th Aug 2025 (Tue) 33.64 34.1021 33.64 34.1021 0
25th Aug 2025 (Mon) 33.64 33.9597 33.64 33.9597 0
22nd Aug 2025 (Fri) 33.64 34.0594 33.64 34.0594 0
21st Aug 2025 (Thu) 33.64 33.64 33.4822 33.4822 11
20th Aug 2025 (Wed) 33.64 33.64 33.44 33.653 915
19th Aug 2025 (Tue) 34.06 34.06 33.7546 33.7546 1
18th Aug 2025 (Mon) 34.06 34.06 34.06 34.0256 100
15th Aug 2025 (Fri) 33.65 34.0135 33.65 34.0135 0
14th Aug 2025 (Thu) 33.65 34.0673 33.65 34.0673 0
13th Aug 2025 (Wed) 33.65 34.0383 33.65 34.0383 0
12th Aug 2025 (Tue) 33.65 33.8668 33.65 33.8668 0
11th Aug 2025 (Mon) 33.65 33.65 33.65 33.5566 0
8th Aug 2025 (Fri) 33.76 33.76 33.6525 33.6525 0
7th Aug 2025 (Thu) 33.76 33.76 33.4031 33.4031 0
6th Aug 2025 (Wed) 33.76 33.76 33.518 33.518 0
5th Aug 2025 (Tue) 33.76 33.76 33.3239 33.3239 0
4th Aug 2025 (Mon) 33.76 33.76 33.4747 33.4747 0
1st Aug 2025 (Fri) 33.76 33.76 32.915 32.915 0
31st Jul 2025 (Thu) 33.76 33.76 33.4464 33.4464 0
30th Jul 2025 (Wed) 33.76 33.76 33.535 33.535 0
29th Jul 2025 (Tue) 33.76 33.76 33.5706 33.5706 0
28th Jul 2025 (Mon) 33.76 33.76 33.76 33.6737 240
25th Jul 2025 (Fri) 33.57 33.6548 33.57 33.6548 0
24th Jul 2025 (Thu) 33.57 33.57 33.57 33.5671 0
23rd Jul 2025 (Wed) 32.87 33.50 32.87 33.50 0
22nd Jul 2025 (Tue) 32.87 33.3216 32.87 33.3216 0
FTSE 100 Latest
Value9,216.67
Change-11.44