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 (%)
May 31, 2022 56.73 57.06 55.57 55.64 93,379 -0.38(-0.69%)
May 27, 2022 55.39 56.03 55.21 56.03 66,251 +0.77(+1.39%)
May 26, 2022 55.41 55.57 55.17 55.26 32,998 +0.13(+0.24%)
May 25, 2022 54.51 55.18 54.49 55.13 60,944 +0.58(+1.07%)
May 24, 2022 54.15 54.68 53.64 54.55 52,262 +0.13(+0.24%)
May 23, 2022 53.91 54.62 53.49 54.42 65,142 +1.22(+2.29%)
May 20, 2022 53.75 53.81 52.14 53.19 70,829 +0.08(+0.14%)
May 19, 2022 51.78 53.77 51.78 53.12 93,673 +0.80(+1.53%)
May 18, 2022 53.95 53.95 52.00 52.32 76,110 -1.59(-2.94%)
May 17, 2022 53.91 54.07 53.35 53.91 98,892 +1.01(+1.92%)
May 16, 2022 52.04 53.19 52.04 52.89 67,537 +1.06(+2.05%)
May 13, 2022 51.05 52.12 50.98 51.83 89,715 +1.46(+2.89%)
May 12, 2022 50.73 50.80 49.42 50.38 111,909 -0.78(-1.52%)
May 11, 2022 51.41 52.54 50.98 51.16 54,720 +0.50(+0.98%)
May 10, 2022 51.21 51.87 49.83 50.66 121,365 +0.21(+0.41%)
May 09, 2022 53.51 53.51 50.27 50.45 115,179 -4.07(-7.47%)
May 06, 2022 54.26 54.62 53.38 54.53 69,456 +0.37(+0.68%)
May 05, 2022 55.44 55.49 53.33 54.16 207,299 -1.17(-2.12%)
May 04, 2022 54.37 55.35 53.61 55.34 127,981 +1.63(+3.04%)
May 03, 2022 52.64 53.88 52.52 53.70 40,298 +1.26(+2.40%)
May 02, 2022 51.87 52.52 51.50 52.44 60,997 -0.04(-0.07%)
Apr 29, 2022 53.74 53.97 52.28 52.48 30,531 -0.90(-1.69%)
Apr 28, 2022 52.59 53.62 51.87 53.38 41,108 +1.15(+2.21%)
Apr 27, 2022 51.58 52.65 51.21 52.23 80,007 +1.09(+2.13%)
Apr 26, 2022 51.95 52.41 51.14 51.14 39,727 -0.61(-1.18%)
Apr 25, 2022 51.41 51.98 50.25 51.75 207,211 -1.66(-3.11%)
Apr 22, 2022 54.56 54.90 53.19 53.41 241,789 -1.71(-3.10%)
Apr 21, 2022 57.80 57.80 55.00 55.12 98,367 -2.56(-4.44%)
Apr 20, 2022 57.50 57.82 56.75 57.68 100,740 +0.59(+1.04%)
Apr 19, 2022 57.52 57.57 56.80 57.09 62,047 -0.74(-1.28%)
Apr 18, 2022 57.74 58.17 57.27 57.83 81,069 +0.68(+1.18%)
Apr 14, 2022 56.93 57.43 56.72 57.16 145,779 +0.23(+0.40%)
Apr 13, 2022 56.69 56.99 56.10 56.93 82,263 +0.90(+1.61%)
Apr 12, 2022 56.50 56.73 55.87 56.03 47,471 +0.78(+1.41%)
Apr 11, 2022 56.38 56.38 54.92 55.25 125,412 -1.10(-1.95%)
Apr 08, 2022 55.48 56.47 55.43 56.35 51,280 +1.31(+2.39%)
Apr 07, 2022 54.26 55.12 54.13 55.03 42,127 +0.78(+1.44%)
Apr 06, 2022 54.46 54.76 53.93 54.26 69,908 -0.11(-0.21%)
Apr 05, 2022 55.59 56.06 54.25 54.37 128,516 -0.92(-1.66%)
Apr 04, 2022 55.86 55.86 54.71 55.29 51,559 -0.09(-0.17%)
Apr 01, 2022 54.55 55.38 54.52 55.38 153,849 +0.91(+1.67%)
Mar 31, 2022 54.64 55.40 54.47 54.47 85,384 -0.46(-0.84%)
Mar 30, 2022 54.52 55.32 54.52 54.93 105,171 +0.79(+1.46%)
Mar 29, 2022 53.80 54.31 52.74 54.14 120,948 -0.67(-1.22%)
Mar 28, 2022 54.88 54.88 54.32 54.81 66,062 -1.18(-2.11%)
Mar 25, 2022 54.95 55.99 54.92 55.99 69,694 +0.99(+1.79%)
Mar 24, 2022 55.28 55.52 54.76 55.01 71,848 +0.05(+0.09%)
Mar 23, 2022 54.68 55.19 54.58 54.96 138,128 +0.85(+1.58%)
Mar 22, 2022 54.51 54.54 53.59 54.11 98,377 -0.42(-0.77%)
Mar 21, 2022 53.43 54.57 53.43 54.53 120,284 +1.89(+3.58%)
Mar 18, 2022 52.52 52.94 52.50 52.64 138,380 -0.19(-0.36%)
Mar 17, 2022 51.77 52.83 51.77 52.83 176,581 +1.93(+3.80%)
Mar 16, 2022 51.18 51.47 50.19 50.89 71,179 +0.02(+0.04%)
Mar 15, 2022 50.24 51.06 49.79 50.88 64,284 -0.67(-1.29%)
Mar 14, 2022 52.33 52.33 51.13 51.54 185,228 -1.74(-3.26%)
Mar 11, 2022 53.23 53.70 53.00 53.28 68,935 -0.35(-0.65%)
Mar 10, 2022 52.63 53.75 52.63 53.63 77,894 +1.37(+2.62%)
Mar 09, 2022 51.60 52.72 50.87 52.26 77,314 -0.67(-1.26%)
Mar 08, 2022 53.20 54.42 52.15 52.92 165,489 +0.01(+0.02%)
Mar 07, 2022 53.28 53.89 52.30 52.91 200,487 +0.42(+0.80%)
Mar 04, 2022 51.36 52.54 50.88 52.49 198,649 +1.42(+2.78%)
Mar 03, 2022 50.68 51.14 50.58 51.07 77,927 +0.35(+0.70%)
Mar 02, 2022 50.45 50.91 50.18 50.72 65,700 +0.78(+1.57%)
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.