Skip to main content

S&P North American Natural SPDR (NY: NANR )

53.29 +0.27 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.74 29.98 29.74 29.98 21,836 +0.18(+0.62%)
Dec 30, 2019 29.74 29.92 29.74 29.79 41,142 +0.07(+0.23%)
Dec 27, 2019 29.94 29.94 29.72 29.72 16,546 -0.17(-0.58%)
Dec 26, 2019 29.81 29.96 29.81 29.90 257,827 +0.25(+0.84%)
Dec 24, 2019 29.41 29.73 29.41 29.65 17,896 +0.20(+0.67%)
Dec 23, 2019 29.02 29.45 29.02 29.45 33,653 +0.41(+1.40%)
Dec 20, 2019 29.15 29.18 29.01 29.04 28,589 +0.07(+0.23%)
Dec 19, 2019 29.02 29.03 28.96 28.98 23,088 -0.05(-0.17%)
Dec 18, 2019 28.85 29.05 28.85 29.03 26,432 +0.17(+0.60%)
Dec 17, 2019 28.86 29.01 28.77 28.85 27,109 -0.02(-0.05%)
Dec 16, 2019 28.81 29.00 28.81 28.87 18,286 +0.21(+0.72%)
Dec 13, 2019 28.74 28.81 28.64 28.66 24,496 -0.10(-0.35%)
Dec 12, 2019 28.39 28.79 28.39 28.76 27,846 +0.41(+1.46%)
Dec 11, 2019 28.24 28.40 28.24 28.35 27,306 +0.24(+0.84%)
Dec 10, 2019 28.04 28.11 28.00 28.11 26,922 +0.07(+0.25%)
Dec 09, 2019 27.92 28.13 27.92 28.04 19,603 +0.03(+0.09%)
Dec 06, 2019 27.98 28.06 27.97 28.02 29,281 +0.36(+1.30%)
Dec 05, 2019 27.66 27.71 27.58 27.66 60,927 +0.01(+0.03%)
Dec 04, 2019 27.53 27.77 27.53 27.65 30,697 +0.26(+0.96%)
Dec 03, 2019 27.47 27.47 27.32 27.38 31,839 -0.22(-0.81%)
Dec 02, 2019 27.70 27.74 27.60 27.61 11,156 -0.06(-0.21%)
Nov 29, 2019 27.56 27.72 27.56 27.66 34,750 -0.05(-0.19%)
Nov 27, 2019 27.66 27.77 27.55 27.72 27,458 +0.02(+0.09%)
Nov 26, 2019 27.77 27.77 27.64 27.69 24,646 -0.06(-0.21%)
Nov 25, 2019 27.74 27.81 27.63 27.75 48,815 +0.11(+0.38%)
Nov 22, 2019 27.68 27.78 27.65 27.65 40,332 -0.04(-0.16%)
Nov 21, 2019 27.63 27.73 27.57 27.69 22,660 +0.10(+0.34%)
Nov 20, 2019 27.50 27.69 27.44 27.60 22,302 +0.03(+0.10%)
Nov 19, 2019 27.65 27.66 27.56 27.57 26,220 -0.08(-0.29%)
Nov 18, 2019 27.66 27.73 27.59 27.65 23,456 -0.20(-0.70%)
Nov 15, 2019 27.68 27.88 27.68 27.84 19,255 +0.16(+0.58%)
Nov 14, 2019 27.78 27.79 27.65 27.68 24,729 +0.02(+0.06%)
Nov 13, 2019 27.74 27.77 27.65 27.66 24,120 -0.13(-0.47%)
Nov 12, 2019 27.95 27.95 27.71 27.80 15,017 -0.06(-0.22%)
Nov 11, 2019 27.88 27.92 27.76 27.86 20,883 -0.11(-0.38%)
Nov 08, 2019 27.83 27.96 27.80 27.96 21,191 -0.10(-0.37%)
Nov 07, 2019 27.90 28.07 27.90 28.07 22,629 +0.23(+0.81%)
Nov 06, 2019 28.05 28.05 27.83 27.84 15,538 -0.29(-1.03%)
Nov 05, 2019 28.02 28.15 28.02 28.13 28,209 +0.03(+0.09%)
Nov 04, 2019 27.87 28.16 27.87 28.10 29,280 +0.49(+1.78%)
Nov 01, 2019 27.38 27.62 27.38 27.61 22,217 +0.39(+1.45%)
Oct 31, 2019 27.11 27.22 27.02 27.22 38,531 +0.00(+0.00%)
Oct 30, 2019 27.44 27.44 27.12 27.22 29,414 -0.25(-0.90%)
Oct 29, 2019 27.07 27.59 27.07 27.46 37,329 +0.13(+0.47%)
Oct 28, 2019 27.44 27.54 27.31 27.34 31,711 -0.18(-0.66%)
Oct 25, 2019 27.49 27.53 27.49 27.52 25,863 +0.27(+0.99%)
Oct 24, 2019 27.16 27.25 27.12 27.25 23,969 +0.07(+0.26%)
Oct 23, 2019 26.87 27.20 26.87 27.18 25,887 +0.19(+0.70%)
Oct 22, 2019 26.77 27.10 26.77 26.99 43,874 +0.12(+0.46%)
Oct 21, 2019 26.85 26.89 26.76 26.87 35,719 +0.12(+0.45%)
Oct 18, 2019 26.92 26.92 26.74 26.74 22,331 -0.09(-0.35%)
Oct 17, 2019 26.92 26.92 26.84 26.84 71,815 +0.13(+0.49%)
Oct 16, 2019 26.81 26.88 26.71 26.71 121,587 -0.09(-0.33%)
Oct 15, 2019 26.80 27.05 26.80 26.80 22,432 -0.15(-0.55%)
Oct 14, 2019 26.77 27.03 26.77 26.94 30,123 -0.04(-0.16%)
Oct 11, 2019 26.95 27.15 26.95 26.99 24,951 +0.12(+0.46%)
Oct 10, 2019 26.82 26.93 26.80 26.87 27,448 +0.30(+1.12%)
Oct 09, 2019 26.63 26.63 26.48 26.57 35,038 +0.10(+0.36%)
Oct 08, 2019 26.53 26.60 26.47 26.47 23,444 -0.27(-1.02%)
Oct 07, 2019 26.73 26.88 26.73 26.75 54,680 -0.09(-0.35%)
Oct 04, 2019 26.66 26.84 26.62 26.84 44,320 +0.15(+0.56%)
Oct 03, 2019 26.51 26.76 26.51 26.69 86,715 +0.09(+0.33%)
Oct 02, 2019 26.85 26.92 26.56 26.60 238,967 -0.40(-1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.