Skip to main content

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

54.13 +0.84 (+1.58%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.24 24.97 24.00 24.92 162,422 -0.25(-1.01%)
Feb 27, 2020 26.11 26.12 25.18 25.18 74,417 -1.33(-5.03%)
Feb 26, 2020 26.95 27.15 26.51 26.51 37,228 -0.52(-1.92%)
Feb 25, 2020 27.98 28.02 27.03 27.03 37,049 -1.06(-3.76%)
Feb 24, 2020 28.36 28.36 28.08 28.08 104,823 -0.61(-2.13%)
Feb 21, 2020 28.70 28.74 28.54 28.69 50,651 -0.03(-0.10%)
Feb 20, 2020 28.58 28.92 28.58 28.72 61,193 +0.04(+0.12%)
Feb 19, 2020 28.47 28.70 28.45 28.69 65,746 +0.40(+1.41%)
Feb 18, 2020 28.06 28.29 28.04 28.29 108,805 +0.21(+0.76%)
Feb 14, 2020 28.20 28.28 28.02 28.07 188,085 -0.22(-0.77%)
Feb 13, 2020 28.30 28.37 28.27 28.29 2,388,291 -0.04(-0.14%)
Feb 12, 2020 28.41 28.41 28.33 28.33 2,051,848 +0.16(+0.57%)
Feb 11, 2020 28.10 28.42 28.10 28.17 1,080,115 +0.21(+0.76%)
Feb 10, 2020 27.76 27.99 27.76 27.96 31,963 +0.04(+0.16%)
Feb 07, 2020 28.14 28.14 27.91 27.91 23,862 -0.43(-1.50%)
Feb 06, 2020 28.44 28.48 28.34 28.34 25,685 -0.08(-0.30%)
Feb 05, 2020 28.11 28.46 28.11 28.43 173,874 +0.66(+2.39%)
Feb 04, 2020 27.85 27.88 27.75 27.76 111,237 +0.08(+0.28%)
Feb 03, 2020 27.66 27.75 27.59 27.68 29,844 -0.11(-0.38%)
Jan 31, 2020 27.91 27.99 27.71 27.79 24,087 -0.48(-1.70%)
Jan 30, 2020 28.10 28.27 28.02 28.27 40,652 +0.18(+0.63%)
Jan 29, 2020 28.12 28.15 28.03 28.09 87,225 -0.02(-0.06%)
Jan 28, 2020 28.10 28.19 28.05 28.11 111,366 +0.08(+0.29%)
Jan 27, 2020 28.47 28.47 28.03 28.03 24,549 -0.72(-2.50%)
Jan 24, 2020 28.89 28.89 28.59 28.75 41,083 -0.15(-0.52%)
Jan 23, 2020 28.66 28.95 28.63 28.90 30,927 -0.18(-0.62%)
Jan 22, 2020 29.23 29.23 28.99 29.08 39,957 -0.19(-0.66%)
Jan 21, 2020 29.30 29.46 29.27 29.27 29,363 -0.27(-0.90%)
Jan 17, 2020 29.74 29.74 29.54 29.54 44,685 -0.17(-0.57%)
Jan 16, 2020 29.76 29.83 29.71 29.71 23,866 +0.03(+0.10%)
Jan 15, 2020 29.48 29.68 29.48 29.68 22,127 +0.09(+0.32%)
Jan 14, 2020 29.43 29.58 29.43 29.58 25,953 +0.07(+0.24%)
Jan 13, 2020 29.43 29.51 29.36 29.51 26,643 +0.10(+0.33%)
Jan 10, 2020 29.50 29.53 29.41 29.42 29,152 -0.05(-0.17%)
Jan 09, 2020 29.27 29.52 29.26 29.47 21,947 -0.05(-0.16%)
Jan 08, 2020 29.95 29.95 29.51 29.51 18,509 -0.55(-1.83%)
Jan 07, 2020 29.90 30.07 29.90 30.06 14,835 +0.06(+0.21%)
Jan 06, 2020 29.90 30.12 29.90 30.00 41,742 +0.18(+0.60%)
Jan 03, 2020 30.15 30.21 29.82 29.82 29,715 -0.10(-0.33%)
Jan 02, 2020 30.06 30.19 29.87 29.92 39,788 -0.05(-0.18%)
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%)
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.