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 (%)
Sep 30, 2016 27.32 27.48 27.30 27.42 29,296 +0.13(+0.47%)
Sep 29, 2016 26.98 27.37 26.98 27.30 31,834 +0.09(+0.32%)
Sep 28, 2016 26.34 27.21 26.24 27.21 40,195 +0.88(+3.35%)
Sep 27, 2016 26.48 26.48 26.18 26.33 39,919 -0.30(-1.11%)
Sep 26, 2016 26.76 26.89 26.59 26.62 44,171 -0.14(-0.54%)
Sep 23, 2016 27.06 27.23 26.72 26.77 22,496 -0.47(-1.71%)
Sep 22, 2016 27.26 27.60 27.23 27.23 74,102 +0.18(+0.68%)
Sep 21, 2016 26.37 27.05 26.37 27.05 36,111 +0.77(+2.95%)
Sep 20, 2016 26.21 26.46 26.21 26.27 48,623 -0.08(-0.30%)
Sep 19, 2016 26.60 26.60 26.35 26.35 30,025 +0.04(+0.16%)
Sep 16, 2016 26.44 26.48 26.14 26.31 33,003 -0.25(-0.94%)
Sep 15, 2016 26.36 26.65 26.36 26.56 28,288 +0.22(+0.85%)
Sep 14, 2016 26.37 26.77 26.29 26.33 29,379 -0.17(-0.64%)
Sep 13, 2016 27.01 27.01 26.39 26.50 30,079 -0.87(-3.19%)
Sep 12, 2016 26.75 27.50 26.75 27.38 27,959 +0.29(+1.07%)
Sep 09, 2016 27.64 27.64 27.08 27.09 37,162 -0.92(-3.29%)
Sep 08, 2016 27.81 28.09 27.79 28.01 26,934 +0.12(+0.44%)
Sep 07, 2016 27.88 27.92 27.75 27.89 42,366 +0.01(+0.05%)
Sep 06, 2016 27.46 27.87 27.46 27.87 21,285 +0.48(+1.76%)
Sep 02, 2016 27.14 27.39 27.39 27.39 26,671 +0.40(+1.49%)
Sep 01, 2016 26.89 27.00 26.72 26.99 128,408 +0.11(+0.42%)
Aug 31, 2016 27.06 27.10 26.75 26.88 39,126 -0.28(-1.03%)
Aug 30, 2016 27.40 27.64 27.12 27.16 25,213 -0.42(-1.51%)
Aug 29, 2016 27.27 27.60 27.15 27.58 21,508 +0.26(+0.94%)
Aug 26, 2016 27.68 27.79 27.15 27.32 30,244 -0.03(-0.12%)
Aug 25, 2016 27.38 27.41 27.35 27.35 13,201 -0.08(-0.29%)
Aug 24, 2016 28.08 28.08 27.43 27.43 34,440 -0.85(-2.99%)
Aug 23, 2016 28.32 28.39 28.28 28.28 23,162 +0.08(+0.30%)
Aug 22, 2016 28.23 28.23 27.92 28.19 27,684 -0.19(-0.68%)
Aug 19, 2016 28.40 28.40 28.34 28.39 15,536 -0.28(-0.98%)
Aug 18, 2016 28.48 28.71 28.48 28.67 27,327 +0.33(+1.16%)
Aug 17, 2016 28.31 28.40 28.09 28.34 29,618 -0.20(-0.70%)
Aug 16, 2016 28.45 28.63 28.40 28.54 66,446 -0.04(-0.14%)
Aug 15, 2016 28.32 28.68 28.32 28.58 25,761 +0.21(+0.73%)
Aug 12, 2016 28.56 28.56 28.31 28.37 20,024 -0.06(-0.20%)
Aug 11, 2016 28.56 28.56 28.43 28.43 16,227 +0.19(+0.68%)
Aug 10, 2016 28.40 28.58 28.20 28.23 30,261 -0.04(-0.14%)
Aug 09, 2016 28.37 28.40 28.18 28.27 23,497 +0.04(+0.14%)
Aug 08, 2016 28.29 28.29 28.23 28.23 21,994 +0.31(+1.12%)
Aug 05, 2016 27.88 27.95 27.74 27.92 28,300 -0.07(-0.26%)
Aug 04, 2016 27.90 28.13 27.85 27.99 28,240 +0.02(+0.06%)
Aug 03, 2016 27.71 27.99 27.71 27.98 42,046 +0.16(+0.56%)
Aug 02, 2016 27.67 27.84 27.59 27.82 27,555 +0.23(+0.83%)
Aug 01, 2016 27.95 27.95 27.55 27.59 61,823 -0.53(-1.87%)
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%)
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.