Skip to main content

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

53.29 +0.27 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.77 30.01 29.77 30.01 21,810 +0.18(+0.62%)
Dec 30, 2019 29.78 29.95 29.78 29.83 41,093 +0.07(+0.23%)
Dec 27, 2019 29.98 29.98 29.76 29.76 16,526 -0.17(-0.58%)
Dec 26, 2019 29.84 29.99 29.84 29.93 257,518 +0.25(+0.84%)
Dec 24, 2019 29.44 29.76 29.44 29.68 17,875 +0.20(+0.67%)
Dec 23, 2019 29.06 29.49 29.06 29.49 33,613 +0.41(+1.40%)
Dec 20, 2019 29.18 29.21 29.05 29.08 28,555 +0.07(+0.23%)
Dec 19, 2019 29.06 29.07 28.99 29.01 23,061 -0.05(-0.17%)
Dec 18, 2019 28.88 29.09 28.88 29.06 26,401 +0.17(+0.60%)
Dec 17, 2019 28.89 29.04 28.81 28.89 27,077 -0.02(-0.05%)
Dec 16, 2019 28.84 29.04 28.84 28.90 18,264 +0.21(+0.72%)
Dec 13, 2019 28.78 28.85 28.68 28.70 24,466 -0.10(-0.35%)
Dec 12, 2019 28.43 28.82 28.43 28.80 27,813 +0.41(+1.46%)
Dec 11, 2019 28.28 28.44 28.27 28.38 27,273 +0.24(+0.84%)
Dec 10, 2019 28.08 28.15 28.04 28.15 26,890 +0.07(+0.25%)
Dec 09, 2019 27.95 28.16 27.95 28.08 19,580 +0.03(+0.09%)
Dec 06, 2019 28.01 28.09 28.01 28.05 29,246 +0.36(+1.30%)
Dec 05, 2019 27.69 27.75 27.61 27.69 60,854 +0.01(+0.03%)
Dec 04, 2019 27.57 27.80 27.57 27.68 30,660 +0.26(+0.96%)
Dec 03, 2019 27.50 27.50 27.35 27.42 31,800 -0.22(-0.81%)
Dec 02, 2019 27.74 27.77 27.64 27.64 11,143 -0.06(-0.21%)
Nov 29, 2019 27.59 27.75 27.59 27.70 34,708 -0.05(-0.19%)
Nov 27, 2019 27.69 27.80 27.58 27.75 27,425 +0.02(+0.09%)
Nov 26, 2019 27.80 27.80 27.67 27.73 24,616 -0.06(-0.21%)
Nov 25, 2019 27.77 27.85 27.66 27.79 48,756 +0.11(+0.38%)
Nov 22, 2019 27.72 27.81 27.68 27.68 40,284 -0.04(-0.16%)
Nov 21, 2019 27.66 27.76 27.60 27.72 22,633 +0.10(+0.34%)
Nov 20, 2019 27.53 27.72 27.47 27.63 22,275 +0.03(+0.10%)
Nov 19, 2019 27.68 27.69 27.59 27.60 26,189 -0.08(-0.29%)
Nov 18, 2019 27.70 27.77 27.63 27.68 23,428 -0.20(-0.70%)
Nov 15, 2019 27.72 27.91 27.72 27.88 19,231 +0.16(+0.58%)
Nov 14, 2019 27.81 27.82 27.68 27.72 24,699 +0.02(+0.06%)
Nov 13, 2019 27.77 27.80 27.68 27.70 24,091 -0.13(-0.47%)
Nov 12, 2019 27.98 27.98 27.74 27.83 14,999 -0.06(-0.22%)
Nov 11, 2019 27.91 27.95 27.79 27.89 20,858 -0.11(-0.38%)
Nov 08, 2019 27.87 28.00 27.83 28.00 21,166 -0.10(-0.37%)
Nov 07, 2019 27.94 28.10 27.94 28.10 22,602 +0.23(+0.81%)
Nov 06, 2019 28.08 28.08 27.87 27.87 15,519 -0.29(-1.03%)
Nov 05, 2019 28.05 28.18 28.05 28.16 28,175 +0.03(+0.09%)
Nov 04, 2019 27.90 28.19 27.90 28.14 29,244 +0.49(+1.78%)
Nov 01, 2019 27.41 27.66 27.41 27.65 22,190 +0.40(+1.45%)
Oct 31, 2019 27.14 27.25 27.06 27.25 38,485 +0.00(+0.00%)
Oct 30, 2019 27.47 27.47 27.15 27.25 29,379 -0.25(-0.90%)
Oct 29, 2019 27.10 27.62 27.10 27.50 37,284 +0.13(+0.47%)
Oct 28, 2019 27.47 27.58 27.34 27.37 31,673 -0.18(-0.66%)
Oct 25, 2019 27.52 27.57 27.52 27.55 25,832 +0.27(+0.99%)
Oct 24, 2019 27.20 27.28 27.15 27.28 23,940 +0.07(+0.26%)
Oct 23, 2019 26.90 27.23 26.90 27.21 25,856 +0.19(+0.70%)
Oct 22, 2019 26.80 27.13 26.80 27.02 43,821 +0.12(+0.46%)
Oct 21, 2019 26.88 26.92 26.79 26.90 35,676 +0.12(+0.45%)
Oct 18, 2019 26.95 26.95 26.78 26.78 22,304 -0.09(-0.35%)
Oct 17, 2019 26.95 26.95 26.87 26.87 71,729 +0.13(+0.49%)
Oct 16, 2019 26.85 26.91 26.74 26.74 121,441 -0.09(-0.33%)
Oct 15, 2019 26.83 27.08 26.83 26.83 22,405 -0.15(-0.55%)
Oct 14, 2019 26.80 27.06 26.80 26.98 30,087 -0.04(-0.16%)
Oct 11, 2019 26.99 27.18 26.99 27.02 24,921 +0.12(+0.46%)
Oct 10, 2019 26.86 26.96 26.83 26.90 27,415 +0.30(+1.12%)
Oct 09, 2019 26.66 26.66 26.51 26.60 34,996 +0.10(+0.36%)
Oct 08, 2019 26.56 26.63 26.50 26.50 23,416 -0.27(-1.02%)
Oct 07, 2019 26.76 26.91 26.76 26.78 54,615 -0.09(-0.35%)
Oct 04, 2019 26.69 26.87 26.65 26.87 44,267 +0.15(+0.56%)
Oct 03, 2019 26.54 26.80 26.54 26.72 86,611 +0.09(+0.33%)
Oct 02, 2019 26.88 26.95 26.59 26.63 238,680 -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.