Skip to main content

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

54.32 +1.03 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 52.34 53.19 52.34 53.10 18,431 +0.50(+0.95%)
Apr 27, 2023 52.15 52.64 52.07 52.60 17,265 +0.47(+0.91%)
Apr 26, 2023 52.62 52.73 51.92 52.12 21,880 -0.41(-0.79%)
Apr 25, 2023 53.37 53.37 52.36 52.54 129,138 -1.08(-2.02%)
Apr 24, 2023 53.24 53.71 53.12 53.62 49,365 +0.33(+0.62%)
Apr 21, 2023 53.79 53.82 53.00 53.29 32,870 -0.56(-1.04%)
Apr 20, 2023 53.87 54.04 53.61 53.85 33,422 -0.47(-0.87%)
Apr 19, 2023 54.31 54.45 54.22 54.32 62,974 -0.65(-1.18%)
Apr 18, 2023 54.99 55.04 54.77 54.97 95,629 +0.16(+0.30%)
Apr 17, 2023 54.96 55.03 54.62 54.81 26,812 -0.30(-0.54%)
Apr 14, 2023 55.28 55.53 54.78 55.10 18,112 -0.13(-0.23%)
Apr 13, 2023 54.67 55.41 54.67 55.23 34,715 +0.93(+1.71%)
Apr 12, 2023 54.63 54.63 54.16 54.30 13,960 +0.17(+0.32%)
Apr 11, 2023 53.78 54.31 53.78 54.13 24,961 +0.72(+1.36%)
Apr 10, 2023 53.26 53.82 53.14 53.41 29,056 +0.17(+0.33%)
Apr 06, 2023 53.70 53.70 53.09 53.23 16,643 -0.58(-1.08%)
Apr 05, 2023 53.69 53.81 53.10 53.81 38,888 +0.17(+0.32%)
Apr 04, 2023 53.83 53.83 53.29 53.64 31,449 -0.18(-0.34%)
Apr 03, 2023 52.95 53.84 52.89 53.82 41,031 +2.07(+3.99%)
Mar 31, 2023 51.53 51.79 51.51 51.76 25,241 +0.34(+0.66%)
Mar 30, 2023 51.65 51.66 51.21 51.42 93,379 +0.33(+0.64%)
Mar 29, 2023 50.88 51.15 50.85 51.09 78,545 +0.63(+1.24%)
Mar 28, 2023 49.86 50.57 49.86 50.46 18,441 +0.62(+1.24%)
Mar 27, 2023 49.64 50.07 49.29 49.85 30,136 +0.57(+1.16%)
Mar 24, 2023 48.70 49.37 48.35 49.28 27,430 +0.10(+0.20%)
Mar 23, 2023 49.85 50.20 49.08 49.18 17,632 -0.14(-0.29%)
Mar 22, 2023 50.16 50.16 49.32 49.32 13,666 -0.59(-1.18%)
Mar 21, 2023 49.71 50.07 49.55 49.91 30,750 +0.62(+1.25%)
Mar 20, 2023 48.58 49.36 48.58 49.30 40,134 +1.05(+2.18%)
Mar 17, 2023 48.16 48.44 47.90 48.24 24,389 +0.08(+0.16%)
Mar 16, 2023 47.13 48.19 46.82 48.17 93,233 +0.43(+0.91%)
Mar 15, 2023 48.58 48.47 47.18 47.73 4,040,573 -2.07(-4.17%)
Mar 14, 2023 50.04 50.46 49.42 49.81 99,174 +0.41(+0.84%)
Mar 13, 2023 49.09 50.11 48.89 49.39 41,059 -0.10(-0.19%)
Mar 10, 2023 50.39 50.75 49.33 49.49 37,077 -0.70(-1.40%)
Mar 09, 2023 51.45 51.45 50.19 50.19 41,450 -1.02(-2.00%)
Mar 08, 2023 51.27 51.84 50.93 51.22 27,954 -0.10(-0.19%)
Mar 07, 2023 52.47 52.49 51.13 51.31 47,239 -1.51(-2.85%)
Mar 06, 2023 52.99 53.00 52.70 52.82 26,882 -0.46(-0.87%)
Mar 03, 2023 52.40 53.34 52.33 53.28 32,057 +0.70(+1.34%)
Mar 02, 2023 51.81 52.65 51.69 52.58 51,839 +0.57(+1.09%)
Mar 01, 2023 51.30 52.14 51.30 52.01 50,406 +0.99(+1.95%)
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%)
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.