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 (%)
Apr 29, 2016 27.21 27.35 26.95 27.31 133,801 +0.78(+2.95%)
Apr 28, 2016 26.30 26.95 26.30 26.53 204,138 +0.12(+0.45%)
Apr 27, 2016 26.10 26.47 26.07 26.41 120,639 +0.46(+1.78%)
Apr 26, 2016 25.57 25.96 25.57 25.95 28,333 +0.49(+1.91%)
Apr 25, 2016 25.65 25.65 25.33 25.46 36,985 -0.25(-0.96%)
Apr 22, 2016 25.96 26.02 25.58 25.71 50,351 +0.07(+0.28%)
Apr 21, 2016 25.78 25.98 25.57 25.64 55,480 -0.05(-0.19%)
Apr 20, 2016 25.61 26.07 25.56 25.68 170,401 +0.07(+0.28%)
Apr 19, 2016 24.97 25.65 24.97 25.61 50,495 +0.90(+3.65%)
Apr 18, 2016 24.07 24.71 24.06 24.71 44,513 +0.38(+1.56%)
Apr 15, 2016 24.18 24.39 23.99 24.33 39,428 +0.00(+0.02%)
Apr 14, 2016 24.56 24.56 24.20 24.33 26,866 -0.21(-0.84%)
Apr 13, 2016 24.72 24.77 24.46 24.53 69,267 -0.05(-0.19%)
Apr 12, 2016 24.08 24.69 24.01 24.58 153,056 +0.59(+2.45%)
Apr 11, 2016 23.74 24.10 23.74 24.00 25,992 +0.49(+2.08%)
Apr 08, 2016 23.28 23.63 23.28 23.51 48,735 +0.58(+2.54%)
Apr 07, 2016 22.95 23.19 22.87 22.92 22,949 -0.11(-0.48%)
Apr 06, 2016 22.61 23.04 22.54 23.04 32,015 +0.31(+1.37%)
Apr 05, 2016 22.44 22.80 22.44 22.72 58,239 +0.10(+0.42%)
Apr 04, 2016 23.10 23.10 22.60 22.63 43,622 -0.41(-1.80%)
Apr 01, 2016 23.24 23.24 22.60 23.04 32,003 -0.19(-0.82%)
Mar 31, 2016 23.38 23.40 23.24 23.24 21,351 -0.21(-0.88%)
Mar 30, 2016 23.69 23.69 23.35 23.44 76,607 +0.00(+0.00%)
Mar 29, 2016 22.85 23.44 22.78 23.44 52,858 +0.42(+1.84%)
Mar 28, 2016 23.02 23.08 22.87 23.02 26,027 -0.01(-0.03%)
Mar 24, 2016 22.52 23.03 23.03 23.03 27,591 +0.17(+0.73%)
Mar 23, 2016 23.62 23.62 22.84 22.86 50,227 -1.06(-4.43%)
Mar 22, 2016 23.93 24.12 23.92 23.92 38,584 -0.17(-0.69%)
Mar 21, 2016 24.20 24.28 23.87 24.09 25,450 -0.15(-0.63%)
Mar 18, 2016 24.48 24.48 24.11 24.24 67,409 +0.02(+0.10%)
Mar 17, 2016 24.02 24.52 24.02 24.22 485,288 +0.37(+1.54%)
Mar 16, 2016 22.94 23.85 22.88 23.85 35,680 +0.92(+4.00%)
Mar 15, 2016 22.84 22.93 22.61 22.93 62,614 -0.14(-0.62%)
Mar 14, 2016 23.06 23.21 22.80 23.08 34,423 -0.10(-0.41%)
Mar 11, 2016 23.23 23.27 23.16 23.17 2,844,486 +0.22(+0.97%)
Mar 10, 2016 22.66 22.95 22.59 22.95 302,030 +0.29(+1.27%)
Mar 09, 2016 22.40 22.75 22.25 22.66 83,001 +0.39(+1.75%)
Mar 08, 2016 23.03 23.03 22.24 22.27 75,500 -0.85(-3.69%)
Mar 07, 2016 22.63 23.23 22.63 23.12 291,683 +0.45(+1.97%)
Mar 04, 2016 22.44 23.06 22.43 22.68 110,510 +0.29(+1.32%)
Mar 03, 2016 22.18 22.39 22.18 22.38 89,374 +0.41(+1.85%)
Mar 02, 2016 21.21 21.98 21.21 21.98 51,486 +0.62(+2.91%)
Mar 01, 2016 21.27 21.46 21.13 21.35 44,900 +0.08(+0.37%)
Feb 29, 2016 21.17 21.42 21.17 21.27 52,006 +0.10(+0.45%)
Feb 26, 2016 21.31 21.42 21.09 21.18 36,232 -0.10(-0.49%)
Feb 25, 2016 21.09 21.28 20.91 21.28 36,309 +0.24(+1.14%)
Feb 24, 2016 20.75 21.15 20.75 21.04 54,581 +0.09(+0.42%)
Feb 23, 2016 20.29 21.24 20.29 20.95 44,543 -0.37(-1.76%)
Feb 22, 2016 21.08 21.41 21.08 21.33 23,131 +0.56(+2.69%)
Feb 19, 2016 20.70 20.79 20.68 20.77 118,768 -0.41(-1.92%)
Feb 18, 2016 20.99 21.19 20.73 21.18 146,380 +0.22(+1.07%)
Feb 17, 2016 20.40 20.95 20.20 20.95 21,572 +0.76(+3.75%)
Feb 16, 2016 20.69 20.69 20.09 20.20 44,969 +0.00(+0.00%)
Feb 12, 2016 19.77 20.20 20.20 20.20 61,954 +0.57(+2.93%)
Feb 11, 2016 19.55 19.73 19.43 19.62 42,673 +0.14(+0.74%)
Feb 10, 2016 19.56 19.56 19.31 19.48 40,160 -0.17(-0.85%)
Feb 09, 2016 19.93 19.93 19.55 19.65 181,996 -0.57(-2.80%)
Feb 08, 2016 19.76 20.34 19.76 20.21 102,993 +0.15(+0.76%)
Feb 05, 2016 19.93 20.06 19.56 20.06 38,841 +0.00(+0.02%)
Feb 04, 2016 19.46 20.20 19.46 20.06 27,110 +0.59(+3.05%)
Feb 03, 2016 18.59 19.46 18.59 19.46 67,327 +1.23(+6.73%)
Feb 02, 2016 18.39 18.39 18.20 18.24 31,293 -0.67(-3.54%)
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.