SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
62.98
-0.29 (-0.46%)
Sep 18, 2025, 1:11 PM EDT - Market open
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 63.30 | 64.05 | 63.13 | 63.27 | 63.27 | -0.16% | 22,953 |
| Sep 16, 2025 | 63.39 | 63.60 | 63.21 | 63.37 | 63.37 | 0.25% | 23,412 |
| Sep 15, 2025 | 63.17 | 63.23 | 62.81 | 63.21 | 63.21 | 0.25% | 23,471 |
| Sep 12, 2025 | 63.47 | 63.60 | 62.94 | 63.05 | 63.05 | -0.51% | 15,901 |
| Sep 11, 2025 | 62.56 | 63.38 | 62.56 | 63.38 | 63.38 | 0.74% | 12,796 |
| Sep 10, 2025 | 62.77 | 62.91 | 62.33 | 62.91 | 62.91 | 1.33% | 13,127 |
| Sep 9, 2025 | 62.47 | 62.66 | 62.08 | 62.08 | 62.08 | -0.27% | 58,833 |
| Sep 8, 2025 | 62.47 | 62.47 | 61.73 | 62.25 | 62.25 | 0.29% | 16,474 |
| Sep 5, 2025 | 62.11 | 62.14 | 61.80 | 62.07 | 62.07 | 0.23% | 10,530 |
| Sep 4, 2025 | 61.67 | 61.94 | 61.51 | 61.93 | 61.93 | 0.26% | 12,589 |
| Sep 3, 2025 | 62.40 | 62.54 | 61.59 | 61.77 | 61.77 | -0.90% | 13,102 |
| Sep 2, 2025 | 62.09 | 62.33 | 61.94 | 62.33 | 62.33 | 0.23% | 12,651 |
| Aug 29, 2025 | 61.61 | 62.19 | 61.61 | 62.19 | 62.19 | 0.93% | 9,317 |
| Aug 28, 2025 | 61.16 | 61.63 | 61.12 | 61.62 | 61.62 | 0.49% | 46,281 |
| Aug 27, 2025 | 61.03 | 61.35 | 61.01 | 61.32 | 61.32 | 0.52% | 153,895 |
| Aug 26, 2025 | 60.81 | 61.00 | 60.78 | 61.00 | 61.00 | 0.29% | 9,189 |
| Aug 25, 2025 | 60.60 | 60.86 | 60.60 | 60.82 | 60.82 | 0.24% | 12,438 |
| Aug 22, 2025 | 59.37 | 60.74 | 59.37 | 60.68 | 60.68 | 2.42% | 8,630 |
| Aug 21, 2025 | 58.53 | 59.26 | 58.53 | 59.24 | 59.24 | 1.01% | 13,558 |
| Aug 20, 2025 | 58.33 | 58.66 | 58.33 | 58.65 | 58.65 | 0.92% | 9,919 |
| Aug 19, 2025 | 58.46 | 58.62 | 58.09 | 58.11 | 58.11 | -0.77% | 7,695 |
| Aug 18, 2025 | 58.57 | 58.66 | 58.46 | 58.56 | 58.56 | -0.43% | 12,530 |
| Aug 15, 2025 | 58.90 | 59.01 | 58.57 | 58.81 | 58.81 | -0.01% | 6,821 |
| Aug 14, 2025 | 58.83 | 58.83 | 58.39 | 58.82 | 58.82 | -0.59% | 18,663 |
| Aug 13, 2025 | 58.96 | 59.17 | 58.75 | 59.17 | 59.17 | 1.02% | 8,272 |
| Aug 12, 2025 | 58.28 | 58.77 | 58.28 | 58.57 | 58.57 | 0.83% | 18,590 |
| Aug 11, 2025 | 58.18 | 58.23 | 57.88 | 58.09 | 58.09 | -0.63% | 10,491 |
| Aug 8, 2025 | 58.51 | 58.65 | 58.36 | 58.45 | 58.45 | 0.55% | 7,527 |
| Aug 7, 2025 | 58.62 | 58.62 | 58.13 | 58.13 | 58.13 | 0.28% | 5,935 |
| Aug 6, 2025 | 58.33 | 58.38 | 57.90 | 57.97 | 57.97 | -0.44% | 11,990 |
| Aug 5, 2025 | 57.38 | 58.23 | 57.38 | 58.23 | 58.23 | 1.44% | 17,759 |
| Aug 4, 2025 | 56.99 | 57.40 | 56.99 | 57.40 | 57.40 | 1.25% | 6,295 |
| Aug 1, 2025 | 57.44 | 57.44 | 56.48 | 56.69 | 56.69 | -1.17% | 9,231 |
| Jul 31, 2025 | 57.44 | 57.97 | 57.30 | 57.36 | 57.36 | -0.98% | 10,297 |
| Jul 30, 2025 | 58.67 | 58.67 | 57.58 | 57.93 | 57.93 | -1.82% | 11,858 |
| Jul 29, 2025 | 58.83 | 59.00 | 58.52 | 59.00 | 59.00 | 0.30% | 6,358 |
| Jul 28, 2025 | 59.00 | 59.00 | 58.66 | 58.83 | 58.83 | -0.30% | 9,036 |
| Jul 25, 2025 | 58.82 | 59.02 | 58.62 | 59.01 | 59.01 | 0.25% | 8,000 |
| Jul 24, 2025 | 58.81 | 59.03 | 58.71 | 58.86 | 58.86 | -0.42% | 18,373 |
| Jul 23, 2025 | 58.69 | 59.12 | 58.69 | 59.11 | 59.11 | 0.90% | 25,362 |
| Jul 22, 2025 | 57.82 | 58.75 | 57.82 | 58.58 | 58.58 | 1.58% | 41,358 |
| Jul 21, 2025 | 57.82 | 58.07 | 57.67 | 57.67 | 57.67 | 0.49% | 8,415 |
| Jul 18, 2025 | 58.07 | 58.12 | 57.33 | 57.39 | 57.39 | -0.69% | 8,922 |
| Jul 17, 2025 | 57.26 | 57.79 | 57.24 | 57.79 | 57.79 | 0.46% | 11,082 |
| Jul 16, 2025 | 57.85 | 57.85 | 57.49 | 57.52 | 57.52 | -0.39% | 20,028 |
| Jul 15, 2025 | 58.65 | 58.65 | 57.71 | 57.75 | 57.75 | -1.55% | 13,789 |
| Jul 14, 2025 | 59.03 | 59.03 | 58.53 | 58.66 | 58.66 | -0.63% | 8,680 |
| Jul 11, 2025 | 58.86 | 59.22 | 58.70 | 59.03 | 59.03 | 0.12% | 13,733 |
| Jul 10, 2025 | 58.49 | 58.98 | 58.46 | 58.96 | 58.96 | 0.85% | 16,350 |
| Jul 9, 2025 | 58.51 | 58.51 | 58.19 | 58.46 | 58.46 | 0.03% | 14,166 |