SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
76.39
-3.07 (-3.87%)
Jan 30, 2026, 4:00 PM EST - Market closed
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 77.26 | 77.72 | 75.48 | 76.39 | 76.39 | -3.87% | 59,950 |
| Jan 29, 2026 | 81.31 | 81.69 | 78.62 | 79.46 | 79.46 | -0.37% | 60,489 |
| Jan 28, 2026 | 79.43 | 79.91 | 78.64 | 79.76 | 79.76 | 1.07% | 71,970 |
| Jan 27, 2026 | 78.20 | 78.92 | 77.79 | 78.91 | 78.91 | 0.82% | 73,374 |
| Jan 26, 2026 | 79.49 | 79.49 | 78.25 | 78.27 | 78.27 | 0.24% | 133,659 |
| Jan 23, 2026 | 77.56 | 78.34 | 77.56 | 78.09 | 78.09 | 1.33% | 122,960 |
| Jan 22, 2026 | 76.64 | 77.43 | 76.54 | 77.06 | 77.06 | 0.54% | 61,880 |
| Jan 21, 2026 | 76.56 | 77.03 | 76.36 | 76.65 | 76.65 | 1.43% | 41,849 |
| Jan 20, 2026 | 75.38 | 75.72 | 75.10 | 75.57 | 75.57 | 1.47% | 46,221 |
| Jan 16, 2026 | 74.40 | 74.51 | 74.03 | 74.48 | 74.48 | -0.36% | 72,166 |
| Jan 15, 2026 | 74.15 | 74.99 | 74.06 | 74.75 | 74.75 | -0.10% | 28,668 |
| Jan 14, 2026 | 73.86 | 75.20 | 73.86 | 74.82 | 74.82 | 1.98% | 72,258 |
| Jan 13, 2026 | 73.08 | 73.76 | 73.08 | 73.37 | 73.37 | 1.10% | 22,467 |
| Jan 12, 2026 | 72.67 | 72.88 | 72.42 | 72.57 | 72.57 | 0.83% | 52,547 |
| Jan 9, 2026 | 71.53 | 72.09 | 71.53 | 71.97 | 71.97 | 1.21% | 31,714 |
| Jan 8, 2026 | 69.26 | 71.26 | 69.25 | 71.11 | 71.11 | 2.11% | 17,670 |
| Jan 7, 2026 | 70.26 | 70.26 | 69.35 | 69.64 | 69.64 | -1.51% | 32,807 |
| Jan 6, 2026 | 70.74 | 70.97 | 70.47 | 70.71 | 70.71 | 0.33% | 48,284 |
| Jan 5, 2026 | 70.41 | 70.84 | 69.87 | 70.48 | 70.48 | 2.14% | 54,496 |
| Jan 2, 2026 | 68.21 | 69.00 | 67.74 | 69.00 | 69.00 | 1.72% | 26,505 |
| Dec 31, 2025 | 68.22 | 68.23 | 67.77 | 67.83 | 67.83 | -0.92% | 31,724 |
| Dec 30, 2025 | 68.60 | 68.67 | 68.41 | 68.46 | 68.46 | 0.60% | 9,397 |
| Dec 29, 2025 | 67.96 | 68.24 | 67.77 | 68.05 | 68.05 | -1.26% | 25,940 |
| Dec 26, 2025 | 68.93 | 68.98 | 68.68 | 68.92 | 68.92 | 0.41% | 14,643 |
| Dec 24, 2025 | 68.73 | 68.73 | 68.46 | 68.64 | 68.64 | -0.31% | 8,740 |
| Dec 23, 2025 | 68.63 | 68.87 | 68.23 | 68.85 | 68.85 | 0.61% | 24,127 |
| Dec 22, 2025 | 68.21 | 68.66 | 68.21 | 68.43 | 68.43 | 1.60% | 18,758 |
| Dec 19, 2025 | 66.79 | 67.62 | 66.79 | 67.35 | 67.35 | 0.99% | 23,750 |
| Dec 18, 2025 | 67.05 | 67.12 | 66.54 | 66.69 | 66.69 | -1.55% | 31,159 |
| Dec 17, 2025 | 67.32 | 67.74 | 67.15 | 67.74 | 67.04 | 1.29% | 13,319 |
| Dec 16, 2025 | 67.85 | 67.85 | 66.73 | 66.88 | 66.19 | -1.71% | 12,323 |
| Dec 15, 2025 | 68.99 | 68.99 | 67.60 | 68.05 | 67.34 | -0.53% | 40,325 |
| Dec 12, 2025 | 69.52 | 69.56 | 68.13 | 68.41 | 67.70 | -0.65% | 25,804 |
| Dec 11, 2025 | 67.84 | 69.33 | 67.84 | 68.86 | 68.15 | 1.41% | 81,293 |
| Dec 10, 2025 | 66.84 | 67.97 | 66.62 | 67.90 | 67.20 | 1.58% | 14,932 |
| Dec 9, 2025 | 66.40 | 67.14 | 66.32 | 66.84 | 66.15 | 0.85% | 17,236 |
| Dec 8, 2025 | 67.18 | 67.18 | 66.28 | 66.28 | 65.60 | -1.34% | 17,770 |
| Dec 5, 2025 | 67.67 | 68.24 | 67.18 | 67.18 | 66.48 | -0.33% | 11,668 |
| Dec 4, 2025 | 67.17 | 67.60 | 67.10 | 67.40 | 66.71 | 0.18% | 14,882 |
| Dec 3, 2025 | 66.79 | 67.37 | 66.79 | 67.28 | 66.59 | 1.33% | 8,791 |
| Dec 2, 2025 | 67.18 | 67.18 | 66.03 | 66.40 | 65.71 | -1.21% | 12,692 |
| Dec 1, 2025 | 67.17 | 67.66 | 67.17 | 67.21 | 66.52 | 0.26% | 20,326 |
| Nov 28, 2025 | 66.56 | 67.17 | 66.56 | 67.04 | 66.35 | 1.35% | 11,316 |
| Nov 26, 2025 | 65.01 | 66.36 | 65.01 | 66.15 | 65.46 | 2.06% | 12,191 |
| Nov 25, 2025 | 64.48 | 64.94 | 64.37 | 64.81 | 64.14 | 0.41% | 14,670 |
| Nov 24, 2025 | 63.61 | 64.55 | 63.61 | 64.55 | 63.88 | 1.64% | 14,751 |
| Nov 21, 2025 | 62.98 | 63.84 | 62.72 | 63.51 | 62.85 | 0.84% | 35,946 |
| Nov 20, 2025 | 64.99 | 65.30 | 62.98 | 62.98 | 62.33 | -2.51% | 11,963 |
| Nov 19, 2025 | 64.78 | 64.78 | 64.21 | 64.60 | 63.93 | -0.32% | 11,659 |
| Nov 18, 2025 | 64.23 | 65.03 | 64.04 | 64.80 | 64.13 | 0.84% | 14,630 |