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 27.35 27.52 27.33 27.46 29,261 +0.13(+0.47%)
Sep 29, 2016 27.02 27.41 27.02 27.33 31,795 +0.09(+0.32%)
Sep 28, 2016 26.37 27.24 26.27 27.24 40,147 +0.88(+3.35%)
Sep 27, 2016 26.51 26.51 26.21 26.36 39,871 -0.30(-1.12%)
Sep 26, 2016 26.79 26.92 26.62 26.65 44,118 -0.14(-0.54%)
Sep 23, 2016 27.09 27.26 26.75 26.80 22,469 -0.47(-1.71%)
Sep 22, 2016 27.29 27.63 27.26 27.26 74,013 +0.18(+0.68%)
Sep 21, 2016 26.40 27.08 26.40 27.08 36,068 +0.78(+2.95%)
Sep 20, 2016 26.24 26.49 26.24 26.30 48,565 -0.08(-0.30%)
Sep 19, 2016 26.63 26.63 26.38 26.38 29,989 +0.04(+0.16%)
Sep 16, 2016 26.47 26.51 26.17 26.34 32,963 -0.25(-0.94%)
Sep 15, 2016 26.39 26.69 26.39 26.59 28,254 +0.23(+0.85%)
Sep 14, 2016 26.40 26.81 26.32 26.36 29,344 -0.17(-0.64%)
Sep 13, 2016 27.04 27.04 26.42 26.53 30,043 -0.88(-3.19%)
Sep 12, 2016 26.78 27.53 26.78 27.41 27,925 +0.29(+1.07%)
Sep 09, 2016 27.67 27.67 27.11 27.12 37,117 -0.92(-3.29%)
Sep 08, 2016 27.84 28.12 27.83 28.04 26,902 +0.12(+0.44%)
Sep 07, 2016 27.92 27.96 27.78 27.92 42,315 +0.01(+0.05%)
Sep 06, 2016 27.50 27.91 27.50 27.91 21,259 +0.48(+1.76%)
Sep 02, 2016 27.17 27.43 27.43 27.43 26,639 +0.40(+1.49%)
Sep 01, 2016 26.92 27.03 26.75 27.02 128,253 +0.11(+0.42%)
Aug 31, 2016 27.10 27.13 26.78 26.91 39,079 -0.28(-1.03%)
Aug 30, 2016 27.43 27.67 27.15 27.19 25,183 -0.42(-1.51%)
Aug 29, 2016 27.30 27.63 27.18 27.61 21,482 +0.26(+0.94%)
Aug 26, 2016 27.71 27.83 27.18 27.35 30,208 -0.03(-0.12%)
Aug 25, 2016 27.42 27.44 27.39 27.39 13,185 -0.08(-0.29%)
Aug 24, 2016 28.12 28.12 27.46 27.47 34,398 -0.85(-2.99%)
Aug 23, 2016 28.36 28.43 28.31 28.31 23,134 +0.08(+0.30%)
Aug 22, 2016 28.26 28.26 27.96 28.23 27,651 -0.19(-0.68%)
Aug 19, 2016 28.43 28.44 28.37 28.42 15,518 -0.28(-0.98%)
Aug 18, 2016 28.51 28.74 28.51 28.70 27,294 +0.33(+1.16%)
Aug 17, 2016 28.35 28.43 28.12 28.37 29,582 -0.20(-0.70%)
Aug 16, 2016 28.49 28.66 28.44 28.57 66,366 -0.04(-0.14%)
Aug 15, 2016 28.36 28.71 28.36 28.61 25,730 +0.21(+0.73%)
Aug 12, 2016 28.60 28.60 28.34 28.41 20,000 -0.06(-0.20%)
Aug 11, 2016 28.60 28.60 28.46 28.46 16,207 +0.19(+0.68%)
Aug 10, 2016 28.43 28.61 28.24 28.27 30,224 -0.04(-0.14%)
Aug 09, 2016 28.40 28.43 28.21 28.31 23,469 +0.04(+0.14%)
Aug 08, 2016 28.33 28.33 28.27 28.27 21,967 +0.31(+1.12%)
Aug 05, 2016 27.92 27.99 27.77 27.96 28,266 -0.07(-0.26%)
Aug 04, 2016 27.93 28.16 27.88 28.03 28,206 +0.02(+0.06%)
Aug 03, 2016 27.74 28.03 27.74 28.01 41,996 +0.16(+0.56%)
Aug 02, 2016 27.70 27.88 27.63 27.85 27,522 +0.23(+0.83%)
Aug 01, 2016 27.99 27.99 27.59 27.63 61,749 -0.53(-1.87%)
Jul 29, 2016 27.66 28.16 27.66 28.15 28,543 +0.29(+1.02%)
Jul 28, 2016 27.96 27.98 27.65 27.87 29,953 +0.02(+0.06%)
Jul 27, 2016 27.63 28.04 27.51 27.85 57,397 +0.19(+0.70%)
Jul 26, 2016 27.44 27.68 27.42 27.66 28,967 +0.37(+1.34%)
Jul 25, 2016 27.55 27.68 27.22 27.29 20,527 -0.58(-2.09%)
Jul 22, 2016 27.79 28.10 27.79 27.88 25,036 -0.04(-0.14%)
Jul 21, 2016 28.07 28.07 27.77 27.92 44,595 +0.18(+0.64%)
Jul 20, 2016 27.89 27.96 27.67 27.74 34,758 -0.47(-1.68%)
Jul 19, 2016 28.41 28.41 28.20 28.21 191,321 -0.35(-1.24%)
Jul 18, 2016 28.32 28.58 28.25 28.57 55,279 +0.10(+0.35%)
Jul 15, 2016 28.69 28.69 28.35 28.47 253,946 -0.03(-0.12%)
Jul 14, 2016 28.45 28.53 28.31 28.50 80,251 +0.19(+0.68%)
Jul 13, 2016 28.23 28.36 28.15 28.31 64,512 +0.09(+0.31%)
Jul 12, 2016 28.32 28.47 28.16 28.22 44,646 +0.28(+1.01%)
Jul 11, 2016 28.00 28.13 27.88 27.94 42,261 +0.09(+0.32%)
Jul 08, 2016 27.54 27.94 27.38 27.85 67,489 +0.47(+1.73%)
Jul 07, 2016 27.83 27.83 27.33 27.38 189,559 -0.40(-1.45%)
Jul 06, 2016 27.39 27.79 27.39 27.78 79,748 +0.30(+1.08%)
Jul 05, 2016 27.59 27.62 27.24 27.48 106,048 -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.