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 (%)
Feb 28, 2019 28.09 28.09 27.86 27.86 15,711 -0.26(-0.94%)
Feb 27, 2019 28.27 28.29 28.11 28.12 10,955 -0.06(-0.22%)
Feb 26, 2019 28.29 28.29 28.17 28.19 25,541 -0.14(-0.49%)
Feb 25, 2019 28.24 28.44 28.24 28.33 16,766 -0.04(-0.14%)
Feb 22, 2019 28.38 28.43 28.35 28.36 16,220 +0.19(+0.68%)
Feb 21, 2019 28.30 28.32 28.14 28.17 21,739 -0.33(-1.15%)
Feb 20, 2019 28.31 28.71 28.31 28.50 21,713 +0.34(+1.21%)
Feb 19, 2019 27.66 28.28 27.66 28.16 40,067 +0.38(+1.36%)
Feb 15, 2019 27.65 27.78 27.60 27.78 24,042 +0.39(+1.43%)
Feb 14, 2019 27.27 27.52 27.27 27.39 20,250 +0.05(+0.19%)
Feb 13, 2019 27.20 27.59 27.20 27.34 30,332 +0.09(+0.31%)
Feb 12, 2019 27.22 27.34 27.22 27.25 28,493 +0.24(+0.87%)
Feb 11, 2019 26.93 27.09 26.93 27.02 14,975 -0.07(-0.27%)
Feb 08, 2019 27.08 27.13 26.88 27.09 24,503 -0.06(-0.21%)
Feb 07, 2019 27.41 27.41 27.05 27.15 19,321 -0.41(-1.48%)
Feb 06, 2019 27.65 27.70 27.49 27.56 17,527 -0.13(-0.48%)
Feb 05, 2019 27.63 27.70 27.52 27.69 28,274 -0.07(-0.24%)
Feb 04, 2019 27.56 27.79 27.45 27.76 31,185 +0.07(+0.24%)
Feb 01, 2019 27.67 27.74 27.59 27.69 36,582 +0.11(+0.39%)
Jan 31, 2019 27.30 27.59 27.30 27.58 31,054 +0.35(+1.28%)
Jan 30, 2019 26.93 27.40 26.93 27.23 11,573 +0.40(+1.49%)
Jan 29, 2019 26.57 26.94 26.57 26.83 39,700 +0.34(+1.28%)
Jan 28, 2019 26.50 26.50 26.33 26.50 45,185 -0.25(-0.93%)
Jan 25, 2019 26.80 26.82 26.73 26.75 20,591 +0.56(+2.15%)
Jan 24, 2019 26.12 26.24 26.12 26.18 24,377 -0.05(-0.20%)
Jan 23, 2019 26.39 26.49 26.17 26.23 36,839 -0.18(-0.69%)
Jan 22, 2019 26.43 26.45 26.34 26.42 32,536 -0.39(-1.46%)
Jan 18, 2019 26.80 26.91 26.65 26.81 23,237 +0.26(+0.96%)
Jan 17, 2019 26.20 26.61 26.20 26.55 34,219 +0.23(+0.88%)
Jan 16, 2019 26.29 26.42 26.28 26.32 30,317 +0.10(+0.36%)
Jan 15, 2019 26.37 26.52 26.12 26.23 21,213 -0.13(-0.49%)
Jan 14, 2019 26.41 26.50 26.31 26.36 19,570 -0.12(-0.46%)
Jan 11, 2019 26.37 26.53 26.34 26.48 23,467 -0.07(-0.26%)
Jan 10, 2019 26.26 26.55 26.26 26.55 19,669 +0.03(+0.13%)
Jan 09, 2019 26.34 26.59 26.34 26.51 22,141 +0.40(+1.53%)
Jan 08, 2019 26.09 26.25 26.00 26.11 32,285 +0.23(+0.88%)
Jan 07, 2019 25.97 26.09 25.83 25.89 18,822 +0.10(+0.37%)
Jan 04, 2019 25.30 25.87 25.30 25.79 32,440 +0.66(+2.63%)
Jan 03, 2019 25.49 25.49 25.05 25.13 21,612 -0.18(-0.73%)
Jan 02, 2019 25.01 25.60 25.01 25.31 30,038 +0.12(+0.49%)
Dec 31, 2018 25.18 25.28 24.94 25.19 39,803 +0.12(+0.49%)
Dec 28, 2018 25.56 25.56 25.05 25.07 44,519 -0.23(-0.93%)
Dec 27, 2018 24.63 25.42 24.63 25.30 63,069 +0.26(+1.02%)
Dec 26, 2018 24.26 25.05 24.07 25.05 64,688 +0.87(+3.58%)
Dec 24, 2018 24.41 24.57 24.18 24.18 56,598 -0.43(-1.73%)
Dec 21, 2018 24.89 25.12 24.45 24.61 116,533 -0.23(-0.92%)
Dec 20, 2018 24.95 25.32 24.74 24.84 108,677 -0.13(-0.51%)
Dec 19, 2018 25.73 26.12 24.94 24.96 41,158 -0.79(-3.06%)
Dec 18, 2018 25.96 26.03 25.65 25.75 32,586 -0.09(-0.35%)
Dec 17, 2018 26.06 26.32 25.84 25.84 60,613 -0.32(-1.23%)
Dec 14, 2018 26.64 26.64 26.17 26.17 38,090 -0.53(-1.99%)
Dec 13, 2018 26.66 26.80 26.49 26.70 18,801 +0.07(+0.26%)
Dec 12, 2018 26.63 26.98 26.63 26.63 49,447 +0.21(+0.80%)
Dec 11, 2018 26.72 26.78 26.24 26.42 32,437 +0.00(+0.01%)
Dec 10, 2018 26.58 26.58 26.21 26.42 30,345 -0.31(-1.16%)
Dec 07, 2018 26.97 27.36 26.72 26.72 50,204 -0.02(-0.06%)
Dec 06, 2018 26.60 26.79 26.36 26.74 33,047 -0.41(-1.52%)
Dec 04, 2018 27.64 27.83 27.15 27.15 35,178 -0.54(-1.95%)
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.