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 (%)
Apr 28, 2023 52.28 53.13 52.28 53.03 18,454 +0.50(+0.95%)
Apr 27, 2023 52.09 52.58 52.00 52.53 17,285 +0.47(+0.91%)
Apr 26, 2023 52.55 52.67 51.86 52.06 21,906 -0.41(-0.79%)
Apr 25, 2023 53.30 53.30 52.30 52.47 129,294 -1.08(-2.02%)
Apr 24, 2023 53.18 53.64 53.05 53.55 49,425 +0.33(+0.62%)
Apr 21, 2023 53.73 53.76 52.94 53.23 32,909 -0.56(-1.04%)
Apr 20, 2023 53.81 53.98 53.54 53.79 33,462 -0.47(-0.87%)
Apr 19, 2023 54.25 54.38 54.15 54.26 63,049 -0.65(-1.18%)
Apr 18, 2023 54.92 54.97 54.70 54.90 95,744 +0.16(+0.30%)
Apr 17, 2023 54.89 54.96 54.56 54.74 26,845 -0.30(-0.54%)
Apr 14, 2023 55.21 55.46 54.71 55.04 18,134 -0.13(-0.23%)
Apr 13, 2023 54.61 55.35 54.61 55.16 34,757 +0.93(+1.71%)
Apr 12, 2023 54.57 54.57 54.10 54.24 13,977 +0.17(+0.32%)
Apr 11, 2023 53.72 54.25 53.72 54.07 24,991 +0.72(+1.36%)
Apr 10, 2023 53.20 53.76 53.07 53.34 29,091 +0.17(+0.33%)
Apr 06, 2023 53.63 53.63 53.02 53.17 16,663 -0.58(-1.08%)
Apr 05, 2023 53.62 53.75 53.03 53.75 38,935 +0.17(+0.32%)
Apr 04, 2023 53.77 53.77 53.23 53.57 31,487 -0.18(-0.34%)
Apr 03, 2023 52.89 53.78 52.82 53.76 41,080 +2.06(+3.99%)
Mar 31, 2023 51.47 51.73 51.44 51.69 25,272 +0.34(+0.66%)
Mar 30, 2023 51.59 51.60 51.15 51.36 93,491 +0.33(+0.64%)
Mar 29, 2023 50.82 51.09 50.79 51.03 78,639 +0.63(+1.24%)
Mar 28, 2023 49.80 50.51 49.80 50.40 18,463 +0.62(+1.24%)
Mar 27, 2023 49.58 50.01 49.23 49.79 30,173 +0.57(+1.16%)
Mar 24, 2023 48.64 49.31 48.29 49.22 27,463 +0.10(+0.20%)
Mar 23, 2023 49.79 50.14 49.02 49.12 17,653 -0.14(-0.29%)
Mar 22, 2023 50.10 50.10 49.27 49.27 13,682 -0.59(-1.18%)
Mar 21, 2023 49.65 50.01 49.49 49.85 30,787 +0.62(+1.25%)
Mar 20, 2023 48.52 49.30 48.52 49.24 40,182 +1.05(+2.18%)
Mar 17, 2023 48.10 48.38 47.84 48.19 24,418 +0.08(+0.16%)
Mar 16, 2023 47.08 48.13 46.77 48.11 93,345 +0.43(+0.91%)
Mar 15, 2023 48.52 48.41 47.13 47.67 4,045,432 -2.07(-4.17%)
Mar 14, 2023 49.98 50.40 49.36 49.75 99,294 +0.41(+0.84%)
Mar 13, 2023 49.03 50.05 48.83 49.33 41,108 -0.10(-0.19%)
Mar 10, 2023 50.33 50.69 49.27 49.43 37,121 -0.70(-1.40%)
Mar 09, 2023 51.39 51.39 50.13 50.13 41,500 -1.02(-2.00%)
Mar 08, 2023 51.21 51.78 50.87 51.15 27,988 -0.10(-0.19%)
Mar 07, 2023 52.41 52.43 51.07 51.25 47,296 -1.50(-2.85%)
Mar 06, 2023 52.93 52.94 52.64 52.75 26,914 -0.46(-0.87%)
Mar 03, 2023 52.34 53.28 52.26 53.22 32,095 +0.70(+1.34%)
Mar 02, 2023 51.75 52.58 51.63 52.51 51,901 +0.57(+1.09%)
Mar 01, 2023 51.24 52.08 51.24 51.94 50,466 +0.99(+1.95%)
Feb 28, 2023 51.20 51.20 50.91 50.95 24,955 -0.01(-0.02%)
Feb 27, 2023 50.87 51.10 50.60 50.96 99,034 +0.36(+0.70%)
Feb 24, 2023 50.07 50.61 49.92 50.60 32,390 -0.31(-0.61%)
Feb 23, 2023 51.25 51.37 50.38 50.91 25,415 +0.10(+0.20%)
Feb 22, 2023 51.09 51.20 50.61 50.81 57,859 -0.37(-0.72%)
Feb 21, 2023 51.24 51.65 51.15 51.18 170,981 -0.22(-0.42%)
Feb 17, 2023 52.15 52.15 51.26 51.40 38,333 -1.38(-2.62%)
Feb 16, 2023 52.66 53.39 52.66 52.78 39,009 -0.27(-0.51%)
Feb 15, 2023 53.06 53.06 52.46 53.05 25,896 -0.91(-1.69%)
Feb 14, 2023 53.25 54.00 53.24 53.96 35,156 +0.07(+0.13%)
Feb 13, 2023 53.97 54.07 53.61 53.89 19,471 -0.33(-0.60%)
Feb 10, 2023 53.59 54.26 53.59 54.22 18,516 +1.14(+2.14%)
Feb 09, 2023 53.89 53.89 52.99 53.08 30,464 -0.29(-0.54%)
Feb 08, 2023 53.97 54.05 53.29 53.37 24,616 -0.52(-0.97%)
Feb 07, 2023 53.00 54.01 52.88 53.89 34,142 +1.02(+1.92%)
Feb 06, 2023 53.14 53.37 52.55 52.87 54,161 -0.53(-0.98%)
Feb 03, 2023 53.73 54.22 53.36 53.40 313,231 -0.75(-1.39%)
Feb 02, 2023 55.45 55.45 53.73 54.15 32,030 -1.41(-2.53%)
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.