S&P North American Natural SPDR (NY: NANR )

55.63 -0.43 (-0.76%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 56.36 56.46 56.06 56.06 6,832 -0.08(-0.14%)
Oct 29, 2024 56.57 56.58 56.07 56.14 9,262 -0.46(-0.81%)
Oct 28, 2024 56.00 56.60 56.00 56.60 95,688 +0.05(+0.09%)
Oct 25, 2024 56.91 57.04 56.54 56.55 13,421 -0.15(-0.27%)
Oct 24, 2024 57.22 57.22 56.23 56.70 27,734 -0.56(-0.98%)
Oct 23, 2024 57.41 57.48 56.94 57.26 8,769 -0.38(-0.66%)
Oct 22, 2024 57.81 57.81 57.42 57.64 16,179 +0.13(+0.22%)
Oct 21, 2024 58.06 58.10 57.43 57.51 7,004 -0.20(-0.34%)
Oct 18, 2024 57.39 57.77 57.39 57.71 11,406 +0.25(+0.44%)
Oct 17, 2024 57.25 57.55 57.25 57.46 11,420 +0.25(+0.45%)
Oct 16, 2024 57.04 57.38 57.04 57.21 10,770 +0.43(+0.76%)
Oct 15, 2024 57.08 57.13 56.78 56.78 10,782 -1.01(-1.75%)
Oct 14, 2024 57.54 57.79 57.42 57.79 15,425 -0.17(-0.30%)
Oct 11, 2024 57.68 58.09 57.68 57.96 8,961 +0.38(+0.66%)
Oct 10, 2024 57.01 57.58 56.96 57.58 13,626 +0.54(+0.95%)
Oct 09, 2024 56.51 57.06 56.48 57.04 11,440 +0.14(+0.24%)
Oct 08, 2024 57.54 57.54 56.55 56.90 15,024 -1.13(-1.95%)
Oct 07, 2024 58.04 58.16 57.83 58.03 5,422 +0.04(+0.08%)
Oct 04, 2024 58.03 58.17 57.81 57.99 15,841 +0.36(+0.62%)
Oct 03, 2024 57.42 57.67 56.94 57.63 15,379 +0.05(+0.09%)
Oct 02, 2024 57.84 58.07 57.30 57.58 23,009 +0.16(+0.28%)
Oct 01, 2024 56.61 57.52 56.61 57.42 15,698 +0.79(+1.39%)
Sep 30, 2024 56.50 56.72 56.15 56.63 27,195 -0.15(-0.27%)
Sep 27, 2024 56.75 57.08 56.59 56.78 13,763 +0.10(+0.18%)
Sep 26, 2024 56.36 56.93 56.36 56.68 14,292 +0.23(+0.41%)
Sep 25, 2024 57.12 57.20 56.40 56.45 12,429 -0.78(-1.37%)
Sep 24, 2024 57.15 57.35 57.10 57.23 23,919 +0.77(+1.37%)
Sep 23, 2024 56.20 56.92 56.13 56.46 11,181 +0.41(+0.73%)
Sep 20, 2024 56.01 56.13 55.76 56.05 29,437 -0.13(-0.23%)
Sep 19, 2024 56.25 56.46 55.77 56.17 9,078 +0.97(+1.76%)
Sep 18, 2024 55.21 56.09 55.10 55.20 14,274 +0.05(+0.09%)
Sep 17, 2024 54.78 55.20 54.78 55.15 9,792 +0.37(+0.67%)
Sep 16, 2024 54.76 54.80 54.44 54.78 18,620 +0.25(+0.45%)
Sep 13, 2024 54.38 54.80 54.38 54.54 16,240 +0.55(+1.02%)
Sep 12, 2024 53.50 54.12 53.50 53.99 8,040 +0.94(+1.77%)
Sep 11, 2024 52.47 53.05 52.11 53.05 66,482 +0.04(+0.07%)
Sep 10, 2024 52.52 53.01 52.52 53.01 13,458 -0.44(-0.82%)
Sep 09, 2024 53.47 53.79 53.45 53.45 14,184 +0.36(+0.69%)
Sep 06, 2024 54.14 54.14 52.97 53.09 14,391 -0.82(-1.53%)
Sep 05, 2024 54.78 54.78 53.90 53.91 10,146 -0.39(-0.71%)
Sep 04, 2024 54.80 54.90 54.27 54.30 11,079 -0.26(-0.48%)
Sep 03, 2024 55.49 55.49 54.42 54.56 27,854 -1.96(-3.47%)
Aug 30, 2024 56.26 56.52 55.96 56.52 6,944 +0.04(+0.07%)
Aug 29, 2024 56.25 56.73 56.25 56.48 12,282 +0.55(+0.99%)
Aug 28, 2024 56.10 56.10 55.66 55.93 32,785 -0.61(-1.07%)
Aug 27, 2024 56.75 56.75 56.39 56.53 49,270 -0.25(-0.44%)
Aug 26, 2024 56.82 57.16 56.57 56.78 37,763 +0.48(+0.86%)
Aug 23, 2024 55.64 56.32 55.64 56.30 7,016 +1.00(+1.80%)
Aug 22, 2024 55.44 55.44 55.10 55.30 16,820 -0.21(-0.38%)
Aug 21, 2024 55.50 55.76 55.50 55.51 6,302 +0.20(+0.35%)
Aug 20, 2024 56.05 56.05 55.28 55.31 10,848 -0.56(-1.00%)
Aug 19, 2024 55.34 56.20 55.34 55.87 5,633 +0.56(+1.01%)
Aug 16, 2024 54.91 55.38 54.91 55.31 9,049 +0.37(+0.67%)
Aug 15, 2024 54.63 55.11 54.54 54.95 14,667 +0.74(+1.36%)
Aug 14, 2024 54.17 54.21 53.80 54.21 17,285 +0.04(+0.07%)
Aug 13, 2024 54.09 54.28 53.95 54.17 5,627 +0.00(+0.00%)
Aug 12, 2024 53.60 54.19 53.60 54.17 9,046 +0.86(+1.61%)
Aug 09, 2024 53.24 53.42 52.87 53.31 6,137 +0.25(+0.48%)
Aug 08, 2024 52.35 53.20 52.22 53.06 5,954 +1.17(+2.25%)
Aug 07, 2024 52.96 53.10 51.89 51.89 5,989 -0.51(-0.97%)
Aug 06, 2024 52.22 52.84 52.22 52.40 35,222 +0.23(+0.44%)
Aug 05, 2024 51.35 52.44 51.23 52.17 41,775 -1.09(-2.04%)
Aug 02, 2024 54.39 54.39 52.88 53.26 10,770 -1.40(-2.56%)
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.