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, 2023 51.26 51.26 50.97 51.01 24,925 -0.01(-0.02%)
Feb 27, 2023 50.94 51.16 50.67 51.02 98,915 +0.36(+0.70%)
Feb 24, 2023 50.13 50.68 49.98 50.67 32,351 -0.31(-0.61%)
Feb 23, 2023 51.31 51.43 50.44 50.97 25,384 +0.10(+0.20%)
Feb 22, 2023 51.15 51.26 50.67 50.87 57,790 -0.37(-0.72%)
Feb 21, 2023 51.30 51.71 51.22 51.24 170,776 -0.22(-0.42%)
Feb 17, 2023 52.21 52.21 51.32 51.46 38,287 -1.38(-2.62%)
Feb 16, 2023 52.72 53.45 52.72 52.85 38,962 -0.27(-0.51%)
Feb 15, 2023 53.13 53.13 52.52 53.12 25,865 -0.91(-1.69%)
Feb 14, 2023 53.31 54.06 53.30 54.03 35,113 +0.07(+0.13%)
Feb 13, 2023 54.03 54.14 53.68 53.96 19,448 -0.33(-0.60%)
Feb 10, 2023 53.66 54.32 53.66 54.28 18,494 +1.14(+2.14%)
Feb 09, 2023 53.96 53.96 53.05 53.15 30,428 -0.29(-0.54%)
Feb 08, 2023 54.03 54.11 53.36 53.44 24,587 -0.52(-0.97%)
Feb 07, 2023 53.06 54.07 52.94 53.96 34,101 +1.02(+1.92%)
Feb 06, 2023 53.20 53.44 52.62 52.94 54,096 -0.53(-0.98%)
Feb 03, 2023 53.79 54.28 53.43 53.46 312,855 -0.75(-1.39%)
Feb 02, 2023 55.52 55.52 53.79 54.22 31,991 -1.41(-2.53%)
Feb 01, 2023 55.56 55.96 54.61 55.63 53,837 -0.18(-0.33%)
Jan 31, 2023 54.88 55.90 54.88 55.81 88,716 +0.79(+1.44%)
Jan 30, 2023 55.81 55.81 55.02 55.02 53,101 -1.17(-2.08%)
Jan 27, 2023 56.38 56.73 56.09 56.19 76,446 -0.55(-0.96%)
Jan 26, 2023 56.59 56.73 55.76 56.73 66,187 +0.71(+1.27%)
Jan 25, 2023 55.37 56.02 54.83 56.02 35,152 +0.25(+0.45%)
Jan 24, 2023 55.62 55.79 55.01 55.77 86,841 +0.00(+0.00%)
Jan 23, 2023 55.73 55.84 55.43 55.77 42,795 +0.08(+0.14%)
Jan 20, 2023 54.84 55.70 54.76 55.69 1,679,828 +0.74(+1.35%)
Jan 19, 2023 54.16 55.10 54.00 54.95 30,439 +0.59(+1.08%)
Jan 18, 2023 55.47 55.87 54.33 54.36 42,712 -0.57(-1.04%)
Jan 17, 2023 55.45 55.49 54.83 54.93 72,179 -0.50(-0.91%)
Jan 13, 2023 54.95 55.46 54.95 55.43 28,493 +0.25(+0.45%)
Jan 12, 2023 54.81 55.40 54.44 55.18 32,702 +0.83(+1.53%)
Jan 11, 2023 54.60 54.60 53.85 54.35 87,990 +0.11(+0.20%)
Jan 10, 2023 54.08 54.28 53.54 54.25 48,479 +0.39(+0.72%)
Jan 09, 2023 54.53 54.59 53.80 53.86 33,016 +0.06(+0.11%)
Jan 06, 2023 53.17 54.15 53.17 53.80 39,287 +1.41(+2.69%)
Jan 05, 2023 51.55 52.66 51.55 52.39 46,335 +0.47(+0.90%)
Jan 04, 2023 51.44 52.15 51.17 51.92 46,694 +0.53(+1.04%)
Jan 03, 2023 52.24 52.70 50.97 51.39 48,910 -0.94(-1.79%)
Dec 30, 2022 52.13 52.34 51.91 52.33 35,851 -0.03(-0.06%)
Dec 29, 2022 52.01 52.54 52.01 52.35 34,071 +0.35(+0.67%)
Dec 28, 2022 53.12 53.12 51.88 52.01 38,156 -1.30(-2.44%)
Dec 27, 2022 53.02 53.40 52.87 53.31 75,615 +0.71(+1.36%)
Dec 23, 2022 51.86 52.60 51.61 52.60 40,130 +1.09(+2.12%)
Dec 22, 2022 52.20 52.20 50.57 51.51 30,383 -0.95(-1.80%)
Dec 21, 2022 52.24 52.58 52.06 52.45 109,776 +0.88(+1.70%)
Dec 20, 2022 50.98 51.81 50.98 51.57 60,046 +0.80(+1.58%)
Dec 19, 2022 51.52 51.60 50.53 50.77 73,094 -0.40(-0.79%)
Dec 16, 2022 50.71 51.45 50.71 51.18 27,663 -0.40(-0.77%)
Dec 15, 2022 51.72 51.89 51.27 51.58 2,312,437 -1.17(-2.22%)
Dec 14, 2022 53.09 53.27 52.46 52.75 21,090 -0.20(-0.38%)
Dec 13, 2022 53.87 53.87 52.74 52.95 21,731 +0.78(+1.50%)
Dec 12, 2022 51.70 52.21 51.36 52.16 29,284 +0.52(+1.01%)
Dec 09, 2022 52.44 52.74 51.62 51.64 53,155 -0.78(-1.48%)
Dec 08, 2022 53.23 53.38 52.29 52.42 64,022 +0.10(+0.20%)
Dec 07, 2022 52.29 52.83 52.14 52.31 115,001 +0.04(+0.07%)
Dec 06, 2022 53.06 53.44 52.14 52.28 115,937 -0.92(-1.73%)
Dec 05, 2022 54.79 54.79 52.89 53.20 26,509 -1.36(-2.49%)
Dec 02, 2022 54.16 54.79 53.83 54.55 21,054 -0.07(-0.12%)
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.