SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
58.83
-0.18 (-0.31%)
Jul 28, 2025, 4:00 PM - Market closed

NANR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202559.0059.0058.6658.8358.83-0.30%9,036
Jul 25, 202558.8259.0258.6259.0159.010.25%8,000
Jul 24, 202558.8159.0358.7158.8658.86-0.42%18,373
Jul 23, 202558.6959.1258.6959.1159.110.90%25,362
Jul 22, 202557.8258.7557.8258.5858.581.58%41,358
Jul 21, 202557.8258.0757.6757.6757.670.49%8,415
Jul 18, 202558.0758.1257.3357.3957.39-0.69%8,922
Jul 17, 202557.2657.7957.2457.7957.790.46%11,082
Jul 16, 202557.8557.8557.4957.5257.52-0.39%20,028
Jul 15, 202558.6558.6557.7157.7557.75-1.55%13,789
Jul 14, 202559.0359.0358.5358.6658.66-0.63%8,680
Jul 11, 202558.8659.2258.7059.0359.030.12%13,733
Jul 10, 202558.4958.9858.4658.9658.960.85%16,350
Jul 9, 202558.5158.5158.1958.4658.460.03%14,166
Jul 8, 202558.1758.6458.0658.4458.440.52%11,866
Jul 7, 202558.0958.3057.8658.1458.14-0.62%21,631
Jul 3, 202558.4458.5458.3958.5058.500.15%14,763
Jul 2, 202557.6958.4157.6658.4158.411.85%120,763
Jul 1, 202556.8757.5256.8657.3557.351.25%5,778
Jun 30, 202556.4956.6456.2856.6456.640.23%9,825
Jun 27, 202556.9056.9056.1156.5156.51-1.19%22,074
Jun 26, 202556.4757.1956.4757.1957.191.62%8,643
Jun 25, 202556.5156.5156.2756.2856.28-0.60%17,184
Jun 24, 202556.5556.7356.5056.6256.62-0.94%9,223
Jun 23, 202557.7257.9257.0857.1657.16-0.42%41,099
Jun 20, 202557.7957.8057.3657.4057.40-0.37%28,236
Jun 18, 202558.2158.2157.6157.6157.61-0.57%12,735
Jun 17, 202557.9558.1357.9057.9457.940.24%15,059
Jun 16, 202557.7158.0257.5657.8057.800.32%19,309
Jun 13, 202557.3657.6257.2057.6257.621.57%20,750
Jun 12, 202556.2856.7556.1356.7356.730.89%11,368
Jun 11, 202555.7656.2355.7356.2356.230.51%20,582
Jun 10, 202555.9256.1555.8555.9555.950.42%30,405
Jun 9, 202555.3656.0055.3655.7155.710.85%15,261
Jun 6, 202555.3655.3855.2155.2455.240.42%7,751
Jun 5, 202555.1855.4355.0055.0155.01-0.06%10,801
Jun 4, 202555.4455.6655.0055.0555.05-0.50%1,609,003
Jun 3, 202554.7555.3854.6455.3255.320.71%13,891
Jun 2, 202554.5655.0154.5654.9354.931.43%19,092
May 30, 202554.0954.1853.6554.1553.66-0.32%21,167
May 29, 202554.5154.5154.0654.3353.840.19%12,137
May 28, 202554.7354.7354.2354.2353.73-0.78%12,383
May 27, 202554.3554.7054.3554.6554.150.86%24,327
May 23, 202553.7654.3353.7054.1953.690.87%17,649
May 22, 202553.8153.9853.3153.7253.23-0.62%15,043
May 21, 202554.3154.5754.0454.0553.56-0.78%20,986
May 20, 202554.3254.6254.3254.4853.980.18%9,282
May 19, 202554.3254.4053.9954.3853.88-29,547
May 16, 202554.0554.3853.8354.3753.880.03%16,481
May 15, 202553.9554.3653.6554.3653.870.41%21,797