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 (%)
Jul 29, 2016 27.62 28.13 27.62 28.12 28,577 +0.28(+1.02%)
Jul 28, 2016 27.92 27.95 27.62 27.83 29,989 +0.02(+0.06%)
Jul 27, 2016 27.60 28.01 27.48 27.82 57,466 +0.19(+0.70%)
Jul 26, 2016 27.41 27.65 27.39 27.62 29,002 +0.37(+1.34%)
Jul 25, 2016 27.51 27.64 27.19 27.26 20,552 -0.58(-2.09%)
Jul 22, 2016 27.76 28.07 27.76 27.84 25,066 -0.04(-0.14%)
Jul 21, 2016 28.03 28.03 27.74 27.88 44,648 +0.18(+0.64%)
Jul 20, 2016 27.86 27.93 27.64 27.71 34,800 -0.47(-1.68%)
Jul 19, 2016 28.37 28.37 28.17 28.18 191,551 -0.35(-1.24%)
Jul 18, 2016 28.28 28.55 28.21 28.53 55,346 +0.10(+0.35%)
Jul 15, 2016 28.65 28.65 28.32 28.43 254,252 -0.03(-0.12%)
Jul 14, 2016 28.42 28.49 28.27 28.47 80,347 +0.19(+0.68%)
Jul 13, 2016 28.19 28.32 28.11 28.27 64,590 +0.09(+0.31%)
Jul 12, 2016 28.28 28.44 28.13 28.19 44,700 +0.28(+1.01%)
Jul 11, 2016 27.96 28.10 27.84 27.91 42,312 +0.09(+0.32%)
Jul 08, 2016 27.50 27.91 27.34 27.82 67,570 +0.47(+1.73%)
Jul 07, 2016 27.79 27.79 27.30 27.34 189,787 -0.40(-1.45%)
Jul 06, 2016 27.36 27.75 27.36 27.75 79,844 +0.30(+1.08%)
Jul 05, 2016 27.56 27.59 27.21 27.45 106,175 -0.30(-1.07%)
Jul 01, 2016 27.41 27.75 27.75 27.75 50,476 +0.39(+1.44%)
Jun 30, 2016 27.02 27.38 27.02 27.35 31,997 +0.36(+1.34%)
Jun 29, 2016 26.86 27.16 26.76 26.99 51,841 +0.53(+2.00%)
Jun 28, 2016 26.42 26.49 26.32 26.46 97,659 +0.40(+1.54%)
Jun 27, 2016 26.32 26.53 25.83 26.06 45,006 -0.55(-2.05%)
Jun 24, 2016 26.20 26.98 26.20 26.61 32,422 -0.66(-2.41%)
Jun 23, 2016 27.18 27.29 27.12 27.26 30,085 +0.31(+1.16%)
Jun 22, 2016 26.96 26.96 26.80 26.95 54,589 +0.06(+0.21%)
Jun 21, 2016 27.03 27.03 26.76 26.89 39,429 -0.10(-0.36%)
Jun 20, 2016 26.97 27.11 26.93 26.99 24,600 +0.23(+0.87%)
Jun 17, 2016 26.62 26.94 26.61 26.76 60,447 +0.21(+0.78%)
Jun 16, 2016 26.47 26.65 26.33 26.55 40,566 -0.18(-0.66%)
Jun 15, 2016 26.65 26.99 26.55 26.73 54,363 +0.27(+1.02%)
Jun 14, 2016 26.61 26.74 26.25 26.46 58,186 -0.27(-1.01%)
Jun 13, 2016 26.66 27.08 26.66 26.73 38,553 -0.06(-0.24%)
Jun 10, 2016 27.26 27.26 26.73 26.79 22,854 -0.54(-1.98%)
Jun 09, 2016 27.24 27.36 27.10 27.33 31,117 -0.11(-0.41%)
Jun 08, 2016 27.74 27.81 27.40 27.44 43,138 +0.12(+0.44%)
Jun 07, 2016 27.13 27.36 27.13 27.32 19,899 +0.22(+0.79%)
Jun 06, 2016 26.84 27.14 26.84 27.11 24,358 +0.39(+1.46%)
Jun 03, 2016 25.94 26.73 25.94 26.72 29,162 +0.82(+3.17%)
Jun 02, 2016 25.79 25.93 25.73 25.90 35,387 +0.03(+0.12%)
Jun 01, 2016 25.77 25.88 25.62 25.87 26,494 -0.06(-0.22%)
May 31, 2016 25.95 26.22 25.91 25.92 17,039 -0.02(-0.06%)
May 27, 2016 25.98 25.94 25.94 25.94 21,597 -0.19(-0.73%)
May 26, 2016 26.35 26.45 26.05 26.13 17,567 -0.10(-0.39%)
May 25, 2016 25.86 26.27 25.80 26.23 35,014 +0.61(+2.39%)
May 24, 2016 26.02 26.02 25.62 25.62 27,504 -0.34(-1.32%)
May 23, 2016 25.81 26.07 25.79 25.96 47,612 +0.14(+0.52%)
May 20, 2016 25.97 25.97 25.68 25.83 29,395 +0.13(+0.50%)
May 19, 2016 25.25 25.70 25.06 25.70 42,081 +0.28(+1.10%)
May 18, 2016 26.20 26.32 25.42 25.42 38,241 -0.95(-3.60%)
May 17, 2016 26.16 26.59 26.16 26.37 43,928 +0.22(+0.82%)
May 16, 2016 26.11 26.27 26.11 26.15 23,209 +0.55(+2.15%)
May 13, 2016 25.79 25.87 25.56 25.60 16,583 -0.22(-0.83%)
May 12, 2016 26.28 26.31 25.76 25.82 32,892 -0.10(-0.37%)
May 11, 2016 25.71 26.01 25.71 25.91 33,572 +0.25(+0.99%)
May 10, 2016 25.11 25.67 25.11 25.66 28,334 +0.65(+2.61%)
May 09, 2016 25.67 25.67 24.90 25.01 26,254 -0.99(-3.80%)
May 06, 2016 25.76 26.04 25.76 25.99 26,962 +0.41(+1.59%)
May 05, 2016 26.05 26.13 25.53 25.59 24,041 +0.07(+0.28%)
May 04, 2016 25.95 25.95 25.46 25.52 56,944 -0.59(-2.26%)
May 03, 2016 26.75 26.75 26.07 26.11 36,966 -0.90(-3.33%)
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.