Skip to main content

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

52.96 -0.21 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.27 25.00 24.03 24.95 162,227 -0.25(-1.01%)
Feb 27, 2020 26.14 26.15 25.21 25.21 74,327 -1.33(-5.03%)
Feb 26, 2020 26.98 27.18 26.54 26.54 37,184 -0.52(-1.92%)
Feb 25, 2020 28.01 28.05 27.06 27.06 37,005 -1.06(-3.76%)
Feb 24, 2020 28.39 28.39 28.12 28.12 104,697 -0.61(-2.13%)
Feb 21, 2020 28.74 28.78 28.57 28.73 50,590 -0.03(-0.10%)
Feb 20, 2020 28.61 28.96 28.61 28.76 61,120 +0.04(+0.12%)
Feb 19, 2020 28.51 28.74 28.48 28.72 65,667 +0.40(+1.41%)
Feb 18, 2020 28.09 28.32 28.07 28.32 108,675 +0.21(+0.76%)
Feb 14, 2020 28.23 28.31 28.05 28.11 187,859 -0.22(-0.77%)
Feb 13, 2020 28.34 28.40 28.30 28.33 2,385,423 -0.04(-0.14%)
Feb 12, 2020 28.45 28.45 28.37 28.37 2,049,383 +0.16(+0.57%)
Feb 11, 2020 28.13 28.45 28.13 28.21 1,078,818 +0.21(+0.76%)
Feb 10, 2020 27.80 28.02 27.80 27.99 31,924 +0.04(+0.16%)
Feb 07, 2020 28.17 28.17 27.95 27.95 23,833 -0.43(-1.50%)
Feb 06, 2020 28.47 28.52 28.37 28.37 25,655 -0.08(-0.30%)
Feb 05, 2020 28.14 28.49 28.14 28.46 173,666 +0.66(+2.39%)
Feb 04, 2020 27.89 27.91 27.78 27.79 111,103 +0.08(+0.28%)
Feb 03, 2020 27.69 27.79 27.62 27.72 29,809 -0.11(-0.38%)
Jan 31, 2020 27.94 28.02 27.74 27.82 24,058 -0.48(-1.70%)
Jan 30, 2020 28.13 28.30 28.05 28.30 40,603 +0.18(+0.63%)
Jan 29, 2020 28.15 28.19 28.06 28.13 87,120 -0.02(-0.06%)
Jan 28, 2020 28.13 28.22 28.08 28.14 111,232 +0.08(+0.29%)
Jan 27, 2020 28.50 28.50 28.06 28.06 24,519 -0.72(-2.50%)
Jan 24, 2020 28.93 28.93 28.63 28.78 41,034 -0.15(-0.52%)
Jan 23, 2020 28.70 28.99 28.67 28.94 30,890 -0.18(-0.62%)
Jan 22, 2020 29.26 29.26 29.02 29.11 39,909 -0.19(-0.66%)
Jan 21, 2020 29.34 29.49 29.31 29.31 29,327 -0.27(-0.90%)
Jan 17, 2020 29.78 29.78 29.58 29.58 44,632 -0.17(-0.57%)
Jan 16, 2020 29.80 29.86 29.74 29.74 23,838 +0.03(+0.10%)
Jan 15, 2020 29.51 29.71 29.51 29.71 22,101 +0.09(+0.32%)
Jan 14, 2020 29.47 29.62 29.47 29.62 25,922 +0.07(+0.24%)
Jan 13, 2020 29.47 29.55 29.40 29.55 26,611 +0.10(+0.33%)
Jan 10, 2020 29.54 29.56 29.45 29.45 29,117 -0.05(-0.17%)
Jan 09, 2020 29.30 29.56 29.30 29.50 21,921 -0.05(-0.16%)
Jan 08, 2020 29.98 29.98 29.55 29.55 18,486 -0.55(-1.83%)
Jan 07, 2020 29.93 30.11 29.93 30.10 14,817 +0.06(+0.21%)
Jan 06, 2020 29.94 30.15 29.94 30.04 41,692 +0.18(+0.60%)
Jan 03, 2020 30.19 30.24 29.86 29.86 29,679 -0.10(-0.33%)
Jan 02, 2020 30.10 30.22 29.90 29.96 39,740 -0.05(-0.18%)
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%)
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.