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
18th Jul 2025 (Fri) 32.87 33.2627 32.87 33.2627 0
17th Jul 2025 (Thu) 32.87 33.2392 32.87 33.2392 0
16th Jul 2025 (Wed) 32.87 33.0369 32.87 33.0369 0
15th Jul 2025 (Tue) 32.87 32.8932 32.87 32.8932 0
14th Jul 2025 (Mon) 32.87 32.9478 32.87 32.9478 0
11th Jul 2025 (Fri) 32.87 32.87 32.87 32.8871 504
10th Jul 2025 (Thu) 31.27 33.0331 31.27 33.0331 201
9th Jul 2025 (Wed) 31.27 32.9612 31.27 32.9612 0
8th Jul 2025 (Tue) 31.27 32.72 31.27 32.72 0
7th Jul 2025 (Mon) 31.27 32.74 31.27 32.74 0
4th Jul 2025 (Fri) 31.27 33.127 31.27 33.127 0
3rd Jul 2025 (Thu) 31.27 33.127 31.27 33.127 0
2nd Jul 2025 (Wed) 31.27 32.8272 31.27 32.8272 0
1st Jul 2025 (Tue) 31.27 32.6709 31.27 32.6709 1
30th Jun 2025 (Mon) 31.27 32.82 31.27 32.82 0
27th Jun 2025 (Fri) 31.27 32.6071 31.27 32.6071 0
26th Jun 2025 (Thu) 31.27 32.4628 31.27 32.4628 0
25th Jun 2025 (Wed) 31.27 32.2787 31.27 32.2787 2
24th Jun 2025 (Tue) 31.27 32.3509 31.27 32.3509 0
23rd Jun 2025 (Mon) 31.27 31.9345 31.27 31.9345 0
20th Jun 2025 (Fri) 31.27 31.5513 31.27 31.5513 98
19th Jun 2025 (Thu) 31.27 31.7002 31.27 31.7002 4
18th Jun 2025 (Wed) 31.27 31.7002 31.27 31.7002 4
17th Jun 2025 (Tue) 31.27 31.7303 31.27 31.7303 0
16th Jun 2025 (Mon) 31.27 32.0212 31.27 32.0212 98
13th Jun 2025 (Fri) 31.27 31.70 31.27 31.70 0
12th Jun 2025 (Thu) 31.27 32.1433 31.27 32.1433 0
11th Jun 2025 (Wed) 31.27 32.0215 31.27 32.0215 0
10th Jun 2025 (Tue) 31.27 32.1385 31.27 32.1385 0
9th Jun 2025 (Mon) 31.27 31.9259 31.27 31.9259 0
6th Jun 2025 (Fri) 31.27 31.9161 31.27 31.9161 0
5th Jun 2025 (Thu) 31.27 31.5553 31.27 31.5553 6
4th Jun 2025 (Wed) 31.27 31.84 31.27 31.84 0
3rd Jun 2025 (Tue) 31.27 31.7428 31.27 31.7428 0
2nd Jun 2025 (Mon) 31.27 31.52 31.27 31.52 0
30th May 2025 (Fri) 31.27 31.5231 31.27 31.5231 0
29th May 2025 (Thu) 31.27 31.56 31.27 31.56 35
28th May 2025 (Wed) 31.59 31.59 31.59 31.59 0
27th May 2025 (Tue) 30.8977 30.8977 30.8977 30.8977 0
26th May 2025 (Mon) 30.8977 30.8977 30.8977 30.8977 0
24th May 2025 (Sat) 31.1214 31.1214 30.8977 30.8977 0
23rd May 2025 (Fri) 31.1214 31.1214 31.1214 31.1214 0
22nd May 2025 (Thu) 31.12 31.12 31.12 31.12 0
21st May 2025 (Wed) 31.6119 31.6119 31.6119 31.6119 0
20th May 2025 (Tue) 31.66 31.66 31.66 31.66 120
19th May 2025 (Mon) 31.71 31.71 31.71 31.71 0
FTSE 100 Latest
Value8,992.12
Change19.48