SPDR S&P North American Natural Resources ETF (NANR)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 57.50 | 58.38 | 57.50 | 58.38 | 58.38 | 20,100 |
| 16 May 2024 | 57.49 | 57.56 | 57.31 | 57.31 | 57.31 | 8,800 |
| 15 May 2024 | 57.73 | 57.73 | 56.90 | 57.56 | 57.56 | 17,000 |
| 14 May 2024 | 57.35 | 57.63 | 57.28 | 57.58 | 57.58 | 11,100 |
| 13 May 2024 | 57.48 | 57.48 | 57.02 | 57.15 | 57.15 | 14,300 |
| 10 May 2024 | 57.90 | 58.00 | 57.37 | 57.42 | 57.42 | 8,400 |
| 09 May 2024 | 56.69 | 57.54 | 56.50 | 57.54 | 57.54 | 11,400 |
| 08 May 2024 | 56.27 | 56.70 | 56.27 | 56.48 | 56.48 | 12,000 |
| 07 May 2024 | 56.57 | 56.81 | 56.53 | 56.74 | 56.74 | 43,500 |
| 06 May 2024 | 56.43 | 56.69 | 56.39 | 56.48 | 56.48 | 32,200 |
| 03 May 2024 | 56.01 | 56.01 | 55.36 | 55.84 | 55.84 | 14,900 |
| 02 May 2024 | 55.45 | 55.79 | 55.26 | 55.55 | 55.55 | 14,700 |
| 01 May 2024 | 55.81 | 56.10 | 55.22 | 55.35 | 55.35 | 15,200 |
| 30 Apr 2024 | 57.00 | 57.00 | 55.74 | 55.74 | 55.74 | 21,200 |
| 29 Apr 2024 | 57.14 | 57.65 | 57.08 | 57.64 | 57.64 | 13,100 |
| 26 Apr 2024 | 56.87 | 57.24 | 56.73 | 57.08 | 57.08 | 15,300 |
| 25 Apr 2024 | 55.96 | 57.00 | 55.81 | 57.00 | 57.00 | 22,400 |
| 24 Apr 2024 | 55.43 | 55.93 | 55.43 | 55.93 | 55.93 | 12,900 |
| 23 Apr 2024 | 55.27 | 55.84 | 55.10 | 55.73 | 55.73 | 29,700 |
| 22 Apr 2024 | 55.40 | 55.94 | 54.98 | 55.68 | 55.68 | 28,900 |
| 19 Apr 2024 | 55.61 | 56.32 | 55.61 | 55.96 | 55.96 | 31,200 |
| 18 Apr 2024 | 55.72 | 55.87 | 55.37 | 55.65 | 55.65 | 9,400 |
| 17 Apr 2024 | 55.17 | 55.77 | 54.95 | 55.28 | 55.28 | 180,400 |
| 16 Apr 2024 | 55.01 | 55.23 | 54.43 | 54.99 | 54.99 | 17,200 |
| 15 Apr 2024 | 56.36 | 56.36 | 55.31 | 55.38 | 55.38 | 20,000 |
| 12 Apr 2024 | 57.20 | 57.66 | 55.69 | 55.81 | 55.81 | 20,100 |
| 11 Apr 2024 | 57.17 | 57.17 | 56.31 | 56.88 | 56.88 | 14,400 |
| 10 Apr 2024 | 56.50 | 57.18 | 56.44 | 57.17 | 57.17 | 21,100 |
| 09 Apr 2024 | 57.02 | 57.35 | 56.78 | 57.19 | 57.19 | 14,900 |
| 08 Apr 2024 | 57.02 | 57.13 | 56.47 | 56.49 | 56.49 | 105,100 |
| 05 Apr 2024 | 56.21 | 56.97 | 56.04 | 56.85 | 56.85 | 13,900 |
| 04 Apr 2024 | 56.40 | 56.51 | 56.02 | 56.18 | 56.18 | 15,000 |
| 03 Apr 2024 | 55.58 | 56.29 | 55.58 | 56.29 | 56.29 | 23,700 |
| 02 Apr 2024 | 55.24 | 55.63 | 55.14 | 55.58 | 55.58 | 40,500 |
| 01 Apr 2024 | 54.89 | 55.11 | 54.74 | 55.08 | 55.08 | 56,700 |
| 28 Mar 2024 | 54.00 | 54.67 | 53.99 | 54.58 | 54.58 | 18,100 |
| 27 Mar 2024 | 52.95 | 53.75 | 52.95 | 53.75 | 53.75 | 10,000 |
| 26 Mar 2024 | 53.42 | 53.42 | 52.88 | 52.88 | 52.88 | 17,100 |
| 25 Mar 2024 | 52.81 | 53.34 | 52.81 | 53.10 | 53.10 | 14,700 |
| 22 Mar 2024 | 53.04 | 53.06 | 52.62 | 52.68 | 52.68 | 16,500 |
| 21 Mar 2024 | 53.19 | 53.51 | 53.11 | 53.21 | 53.21 | 29,300 |
| 20 Mar 2024 | 52.27 | 53.15 | 52.27 | 53.00 | 53.00 | 23,600 |
| 19 Mar 2024 | 52.23 | 52.51 | 52.18 | 52.39 | 52.39 | 20,800 |
| 18 Mar 2024 | 52.49 | 52.68 | 52.29 | 52.52 | 52.52 | 20,000 |
| 15 Mar 2024 | 52.04 | 52.44 | 52.04 | 52.30 | 52.30 | 9,000 |
| 14 Mar 2024 | 52.02 | 52.21 | 51.87 | 52.12 | 52.12 | 14,700 |
| 13 Mar 2024 | 51.31 | 52.28 | 51.31 | 52.10 | 52.10 | 18,300 |
| 12 Mar 2024 | 50.98 | 50.99 | 50.74 | 50.96 | 50.96 | 16,700 |
| 11 Mar 2024 | 50.46 | 51.08 | 50.46 | 51.08 | 51.08 | 9,500 |
| 08 Mar 2024 | 50.54 | 50.63 | 50.37 | 50.59 | 50.59 | 24,000 |
| 07 Mar 2024 | 50.20 | 50.76 | 50.20 | 50.47 | 50.47 | 11,400 |
| 06 Mar 2024 | 49.94 | 50.28 | 49.79 | 49.86 | 49.86 | 21,500 |
| 05 Mar 2024 | 49.36 | 49.80 | 49.29 | 49.39 | 49.39 | 12,200 |
| 04 Mar 2024 | 49.43 | 49.45 | 49.27 | 49.29 | 49.29 | 30,300 |
| 01 Mar 2024 | 49.31 | 49.59 | 49.31 | 49.40 | 49.40 | 34,100 |
| 29 Feb 2024 | 48.66 | 48.82 | 48.57 | 48.71 | 48.71 | 13,500 |
| 28 Feb 2024 | 48.23 | 48.45 | 48.19 | 48.20 | 48.20 | 17,700 |
| 27 Feb 2024 | 48.67 | 48.67 | 48.29 | 48.38 | 48.38 | 25,500 |
| 26 Feb 2024 | 48.54 | 48.58 | 48.26 | 48.48 | 48.48 | 23,100 |
| 23 Feb 2024 | 48.56 | 48.86 | 48.35 | 48.79 | 48.79 | 32,600 |
| 22 Feb 2024 | 48.74 | 48.97 | 48.61 | 48.72 | 48.72 | 13,900 |
| 21 Feb 2024 | 48.37 | 48.87 | 48.37 | 48.87 | 48.87 | 27,500 |
| 20 Feb 2024 | 48.80 | 48.90 | 48.31 | 48.31 | 48.31 | 35,900 |
| 16 Feb 2024 | 48.61 | 49.03 | 48.61 | 48.72 | 48.72 | 65,200 |
| 15 Feb 2024 | 47.46 | 48.61 | 47.46 | 48.54 | 48.54 | 17,800 |
| 14 Feb 2024 | 47.36 | 47.36 | 46.91 | 47.17 | 47.17 | 18,900 |
| 13 Feb 2024 | 47.68 | 47.80 | 46.72 | 47.02 | 47.02 | 78,700 |
| 12 Feb 2024 | 47.71 | 48.26 | 47.71 | 48.11 | 48.11 | 48,000 |
| 09 Feb 2024 | 48.14 | 48.14 | 47.50 | 47.52 | 47.52 | 39,100 |
| 08 Feb 2024 | 48.00 | 48.15 | 47.88 | 48.09 | 48.09 | 61,100 |
| 07 Feb 2024 | 48.17 | 48.24 | 47.82 | 48.08 | 48.08 | 27,400 |
| 06 Feb 2024 | 47.80 | 48.26 | 47.77 | 48.10 | 48.10 | 46,700 |
| 05 Feb 2024 | 48.00 | 48.00 | 47.48 | 47.67 | 47.67 | 19,400 |
| 02 Feb 2024 | 48.76 | 48.76 | 48.30 | 48.53 | 48.53 | 69,900 |
| 01 Feb 2024 | 48.98 | 49.37 | 48.93 | 49.08 | 49.08 | 21,900 |
| 31 Jan 2024 | 48.91 | 48.99 | 48.13 | 48.14 | 48.14 | 26,300 |
| 30 Jan 2024 | 48.35 | 48.81 | 48.16 | 48.77 | 48.77 | 30,300 |
| 29 Jan 2024 | 48.38 | 48.50 | 48.03 | 48.49 | 48.49 | 7,500 |
| 26 Jan 2024 | 48.12 | 48.21 | 47.79 | 48.18 | 48.18 | 12,000 |
| 25 Jan 2024 | 47.93 | 48.07 | 47.41 | 48.07 | 48.07 | 38,300 |
| 24 Jan 2024 | 47.99 | 47.99 | 47.45 | 47.54 | 47.54 | 40,600 |
| 23 Jan 2024 | 46.98 | 47.46 | 46.98 | 47.31 | 47.31 | 45,400 |
| 22 Jan 2024 | 47.01 | 47.01 | 46.71 | 46.75 | 46.75 | 87,700 |
| 19 Jan 2024 | 47.42 | 47.68 | 47.19 | 47.67 | 47.67 | 14,300 |
| 18 Jan 2024 | 47.64 | 47.64 | 47.06 | 47.41 | 47.41 | 14,200 |
| 17 Jan 2024 | 47.61 | 47.72 | 47.29 | 47.48 | 47.48 | 16,900 |
| 16 Jan 2024 | 49.26 | 49.26 | 48.14 | 48.18 | 48.18 | 122,400 |
| 12 Jan 2024 | 50.02 | 50.02 | 49.49 | 49.62 | 49.62 | 23,000 |
| 11 Jan 2024 | 49.49 | 49.60 | 49.15 | 49.27 | 49.27 | 17,800 |
| 10 Jan 2024 | 49.74 | 49.74 | 49.24 | 49.31 | 49.31 | 24,300 |
| 09 Jan 2024 | 50.48 | 50.48 | 49.64 | 49.74 | 49.74 | 80,800 |
| 08 Jan 2024 | 50.25 | 50.54 | 49.98 | 50.53 | 50.53 | 14,300 |
| 05 Jan 2024 | 51.20 | 51.20 | 50.70 | 50.81 | 50.81 | 24,200 |
| 04 Jan 2024 | 51.42 | 51.52 | 50.82 | 50.86 | 50.86 | 16,300 |
| 03 Jan 2024 | 50.84 | 51.57 | 50.52 | 51.35 | 51.35 | 19,200 |
| 02 Jan 2024 | 50.95 | 51.57 | 50.95 | 51.19 | 51.19 | 39,700 |
| 29 Dec 2023 | 51.09 | 51.15 | 50.91 | 51.00 | 51.00 | 28,300 |
| 28 Dec 2023 | 51.65 | 51.81 | 51.18 | 51.19 | 51.19 | 29,600 |
| 27 Dec 2023 | 51.79 | 52.03 | 51.72 | 51.81 | 51.81 | 23,700 |
| 26 Dec 2023 | 51.62 | 51.94 | 51.62 | 51.84 | 51.84 | 29,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.