SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
55.20
-0.76 (-1.37%)
At close: Mar 28, 2025, 3:36 PM
55.10
-0.10 (-0.18%)
After-hours: Mar 28, 2025, 8:00 PM EDT
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.73 | 55.73 | 55.07 | 55.20 | 55.20 | -1.37% | 14,459 |
| Mar 27, 2025 | 55.88 | 56.22 | 55.68 | 55.97 | 55.97 | - | 24,463 |
| Mar 26, 2025 | 56.24 | 56.47 | 55.83 | 55.97 | 55.97 | -0.05% | 11,969 |
| Mar 25, 2025 | 55.92 | 56.27 | 55.92 | 56.00 | 56.00 | 0.59% | 20,601 |
| Mar 24, 2025 | 55.49 | 55.85 | 55.45 | 55.67 | 55.67 | 1.12% | 18,177 |
| Mar 21, 2025 | 55.27 | 55.27 | 54.64 | 55.05 | 55.05 | -1.26% | 28,321 |
| Mar 20, 2025 | 55.38 | 55.90 | 55.38 | 55.76 | 55.76 | 0.02% | 59,154 |
| Mar 19, 2025 | 55.15 | 55.91 | 55.15 | 55.75 | 55.75 | 1.19% | 18,357 |
| Mar 18, 2025 | 55.25 | 55.25 | 54.85 | 55.09 | 55.09 | 0.27% | 59,644 |
| Mar 17, 2025 | 54.06 | 55.08 | 54.06 | 54.94 | 54.94 | 1.54% | 14,208 |
| Mar 14, 2025 | 53.36 | 54.11 | 53.36 | 54.11 | 54.11 | 2.38% | 18,951 |
| Mar 13, 2025 | 52.73 | 53.46 | 52.50 | 52.85 | 52.85 | 0.02% | 8,087 |
| Mar 12, 2025 | 52.80 | 53.14 | 52.39 | 52.84 | 52.84 | 0.52% | 13,331 |
| Mar 11, 2025 | 52.42 | 52.91 | 52.21 | 52.57 | 52.57 | 0.55% | 25,057 |
| Mar 10, 2025 | 52.65 | 52.91 | 51.83 | 52.29 | 52.29 | -1.40% | 14,343 |
| Mar 7, 2025 | 52.55 | 53.33 | 52.44 | 53.03 | 53.03 | 0.89% | 47,861 |
| Mar 6, 2025 | 52.46 | 52.69 | 52.18 | 52.56 | 52.56 | -0.24% | 108,748 |
| Mar 5, 2025 | 51.90 | 52.69 | 51.79 | 52.69 | 52.69 | 1.52% | 10,832 |
| Mar 4, 2025 | 52.18 | 52.66 | 51.23 | 51.90 | 51.90 | -0.89% | 25,704 |
| Mar 3, 2025 | 54.39 | 54.39 | 52.07 | 52.37 | 52.37 | -2.91% | 25,070 |
| Feb 28, 2025 | 53.38 | 53.94 | 53.00 | 53.93 | 53.93 | 0.79% | 16,464 |
| Feb 27, 2025 | 54.10 | 54.22 | 53.51 | 53.51 | 53.51 | -0.82% | 14,572 |
| Feb 26, 2025 | 54.09 | 54.35 | 53.84 | 53.95 | 53.95 | 0.03% | 13,562 |
| Feb 25, 2025 | 54.46 | 54.46 | 53.56 | 53.94 | 53.94 | -0.95% | 14,587 |
| Feb 24, 2025 | 54.66 | 54.72 | 54.27 | 54.46 | 54.46 | - | 11,626 |
| Feb 21, 2025 | 55.84 | 55.84 | 54.45 | 54.46 | 54.46 | -2.64% | 49,891 |
| Feb 20, 2025 | 55.49 | 55.96 | 55.49 | 55.94 | 55.94 | 0.90% | 70,842 |
| Feb 19, 2025 | 55.35 | 55.56 | 55.29 | 55.44 | 55.44 | -0.17% | 65,385 |
| Feb 18, 2025 | 55.00 | 55.68 | 54.72 | 55.53 | 55.53 | 1.29% | 1,280,966 |
| Feb 14, 2025 | 55.34 | 55.34 | 54.78 | 54.83 | 54.83 | -0.50% | 12,548 |
| Feb 13, 2025 | 54.63 | 55.14 | 54.30 | 55.10 | 55.10 | 1.15% | 12,149 |
| Feb 12, 2025 | 54.67 | 54.96 | 54.45 | 54.48 | 54.48 | -1.19% | 14,969 |
| Feb 11, 2025 | 55.22 | 55.42 | 54.96 | 55.13 | 55.13 | -0.04% | 13,358 |
| Feb 10, 2025 | 54.74 | 55.24 | 54.74 | 55.15 | 55.15 | 2.09% | 11,402 |
| Feb 7, 2025 | 54.36 | 54.59 | 54.02 | 54.02 | 54.02 | -0.09% | 13,528 |
| Feb 6, 2025 | 54.73 | 54.90 | 53.72 | 54.07 | 54.07 | -0.89% | 20,909 |
| Feb 5, 2025 | 54.34 | 54.69 | 54.24 | 54.55 | 54.55 | 0.46% | 23,234 |
| Feb 4, 2025 | 53.44 | 54.37 | 53.44 | 54.30 | 54.30 | 1.75% | 18,700 |
| Feb 3, 2025 | 52.97 | 53.61 | 52.91 | 53.37 | 53.37 | 0.14% | 13,736 |
| Jan 31, 2025 | 54.31 | 54.37 | 53.29 | 53.29 | 53.29 | -1.97% | 38,584 |
| Jan 30, 2025 | 54.15 | 54.52 | 54.14 | 54.36 | 54.36 | 0.95% | 82,795 |
| Jan 29, 2025 | 53.50 | 53.99 | 53.50 | 53.85 | 53.85 | 0.28% | 78,739 |
| Jan 28, 2025 | 54.08 | 54.08 | 53.45 | 53.70 | 53.70 | -0.44% | 107,588 |
| Jan 27, 2025 | 54.10 | 54.21 | 53.66 | 53.94 | 53.94 | -0.83% | 13,941 |
| Jan 24, 2025 | 54.81 | 54.93 | 54.39 | 54.39 | 54.39 | -0.36% | 15,141 |
| Jan 23, 2025 | 54.36 | 54.63 | 54.25 | 54.59 | 54.59 | 0.29% | 12,657 |
| Jan 22, 2025 | 55.06 | 55.06 | 54.40 | 54.43 | 54.43 | -1.12% | 15,157 |
| Jan 21, 2025 | 55.24 | 55.28 | 54.91 | 55.04 | 55.04 | 0.36% | 30,742 |
| Jan 17, 2025 | 54.48 | 55.02 | 54.35 | 54.85 | 54.85 | 0.73% | 12,094 |
| Jan 16, 2025 | 54.43 | 54.50 | 54.35 | 54.45 | 54.45 | 0.01% | 12,492 |