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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	50.34	50.85	50.14	50.85	33,772	+0.36(+0.72%)
Dec 20, 2024	49.91	50.82	49.91	50.49	63,649	+0.47(+0.94%)
Dec 19, 2024	50.90	51.08	49.99	50.02	49,798	-0.53(-1.05%)
Dec 18, 2024	52.29	52.38	50.51	50.55	62,338	-2.43(-4.58%)
Dec 17, 2024	53.03	53.03	52.66	52.98	156,700	-0.52(-0.97%)
Dec 16, 2024	54.38	54.38	53.44	53.50	20,571	-0.92(-1.70%)
Dec 13, 2024	55.00	55.00	54.31	54.42	41,986	-0.71(-1.29%)
Dec 12, 2024	55.72	55.72	55.12	55.13	35,680	-0.84(-1.50%)
Dec 11, 2024	55.84	56.06	55.67	55.97	27,271	+0.44(+0.78%)
Dec 10, 2024	56.18	56.18	55.49	55.54	14,009	-0.46(-0.82%)
Dec 09, 2024	56.19	56.83	55.99	55.99	18,356	+0.45(+0.82%)
Dec 06, 2024	56.43	56.43	55.50	55.54	25,707	-0.90(-1.59%)
Dec 05, 2024	56.60	56.71	56.21	56.44	1,287,038	-0.11(-0.19%)
Dec 04, 2024	57.63	57.63	56.43	56.54	19,731	-1.02(-1.77%)
Dec 03, 2024	57.81	57.81	57.56	57.56	6,876	+0.27(+0.47%)
Dec 02, 2024	57.64	57.64	56.95	57.29	7,579	-0.37(-0.64%)
Nov 29, 2024	57.62	57.79	57.58	57.66	11,064	+0.29(+0.50%)
Nov 27, 2024	57.63	57.92	57.37	57.37	17,793	-0.04(-0.06%)
Nov 26, 2024	57.69	57.69	57.19	57.41	25,646	-0.29(-0.51%)
Nov 25, 2024	58.19	58.24	57.70	57.70	28,451	-0.61(-1.04%)
Nov 22, 2024	58.05	58.37	57.98	58.31	9,880	+0.31(+0.53%)
Nov 21, 2024	57.77	58.08	57.77	58.00	11,900	+0.56(+0.98%)
Nov 20, 2024	56.90	57.44	56.90	57.44	13,438	+0.54(+0.95%)
Nov 19, 2024	56.84	56.90	56.67	56.90	11,933	+0.12(+0.22%)
Nov 18, 2024	56.29	56.81	56.29	56.78	8,480	+0.99(+1.77%)
Nov 15, 2024	56.11	56.42	55.76	55.79	10,917	-0.23(-0.41%)
Nov 14, 2024	56.19	56.29	55.85	56.02	14,049	+0.04(+0.07%)
Nov 13, 2024	56.24	56.24	55.90	55.98	14,684	-0.10(-0.17%)
Nov 12, 2024	56.69	56.70	55.90	56.08	19,799	-0.73(-1.28%)
Nov 11, 2024	56.98	57.14	56.70	56.80	22,435	-0.58(-1.02%)
Nov 08, 2024	57.50	57.50	57.10	57.39	42,232	-0.45(-0.78%)
Nov 07, 2024	57.91	57.95	57.54	57.84	14,275	+0.12(+0.21%)
Nov 06, 2024	57.14	57.92	57.08	57.71	11,330	+1.23(+2.17%)
Nov 05, 2024	56.38	56.49	56.26	56.49	7,123	+0.39(+0.70%)
Nov 04, 2024	55.88	56.35	55.88	56.09	9,548	+0.56(+1.01%)
Nov 01, 2024	56.19	56.32	55.53	55.53	11,424	-0.14(-0.25%)
Oct 31, 2024	56.00	56.11	55.62	55.67	10,813	-0.39(-0.70%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.