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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 58.17 | 58.64 | 58.06 | 58.44 | 58.44 | 0.52% | 11,866 |
| Jul 7, 2025 | 58.09 | 58.30 | 57.86 | 58.14 | 58.14 | -0.62% | 21,631 |
| Jul 3, 2025 | 58.44 | 58.54 | 58.39 | 58.50 | 58.50 | 0.15% | 14,763 |
| Jul 2, 2025 | 57.69 | 58.41 | 57.66 | 58.41 | 58.41 | 1.85% | 120,763 |
| Jul 1, 2025 | 56.87 | 57.52 | 56.86 | 57.35 | 57.35 | 1.25% | 5,778 |
| Jun 30, 2025 | 56.49 | 56.64 | 56.28 | 56.64 | 56.64 | 0.23% | 9,825 |
| Jun 27, 2025 | 56.90 | 56.90 | 56.11 | 56.51 | 56.51 | -1.19% | 22,074 |
| Jun 26, 2025 | 56.47 | 57.19 | 56.47 | 57.19 | 57.19 | 1.62% | 8,643 |
| Jun 25, 2025 | 56.51 | 56.51 | 56.27 | 56.28 | 56.28 | -0.60% | 17,184 |
| Jun 24, 2025 | 56.55 | 56.73 | 56.50 | 56.62 | 56.62 | -0.94% | 9,223 |
| Jun 23, 2025 | 57.72 | 57.92 | 57.08 | 57.16 | 57.16 | -0.42% | 41,099 |
| Jun 20, 2025 | 57.79 | 57.80 | 57.36 | 57.40 | 57.40 | -0.37% | 28,236 |
| Jun 18, 2025 | 58.21 | 58.21 | 57.61 | 57.61 | 57.61 | -0.57% | 12,735 |
| Jun 17, 2025 | 57.95 | 58.13 | 57.90 | 57.94 | 57.94 | 0.24% | 15,059 |
| Jun 16, 2025 | 57.71 | 58.02 | 57.56 | 57.80 | 57.80 | 0.32% | 19,309 |
| Jun 13, 2025 | 57.36 | 57.62 | 57.20 | 57.62 | 57.62 | 1.57% | 20,750 |
| Jun 12, 2025 | 56.28 | 56.75 | 56.13 | 56.73 | 56.73 | 0.89% | 11,368 |
| Jun 11, 2025 | 55.76 | 56.23 | 55.73 | 56.23 | 56.23 | 0.51% | 20,582 |
| Jun 10, 2025 | 55.92 | 56.15 | 55.85 | 55.95 | 55.95 | 0.42% | 30,405 |
| Jun 9, 2025 | 55.36 | 56.00 | 55.36 | 55.71 | 55.71 | 0.85% | 15,261 |
| Jun 6, 2025 | 55.36 | 55.38 | 55.21 | 55.24 | 55.24 | 0.42% | 7,751 |
| Jun 5, 2025 | 55.18 | 55.43 | 55.00 | 55.01 | 55.01 | -0.06% | 10,801 |
| Jun 4, 2025 | 55.44 | 55.66 | 55.00 | 55.05 | 55.05 | -0.50% | 1,609,003 |
| Jun 3, 2025 | 54.75 | 55.38 | 54.64 | 55.32 | 55.32 | 0.71% | 13,891 |
| Jun 2, 2025 | 54.56 | 55.01 | 54.56 | 54.93 | 54.93 | 1.43% | 19,092 |
| May 30, 2025 | 54.09 | 54.18 | 53.65 | 54.15 | 53.66 | -0.32% | 21,167 |
| May 29, 2025 | 54.51 | 54.51 | 54.06 | 54.33 | 53.84 | 0.19% | 12,137 |
| May 28, 2025 | 54.73 | 54.73 | 54.23 | 54.23 | 53.73 | -0.78% | 12,383 |
| May 27, 2025 | 54.35 | 54.70 | 54.35 | 54.65 | 54.15 | 0.86% | 24,327 |
| May 23, 2025 | 53.76 | 54.33 | 53.70 | 54.19 | 53.69 | 0.87% | 17,649 |
| May 22, 2025 | 53.81 | 53.98 | 53.31 | 53.72 | 53.23 | -0.62% | 15,043 |
| May 21, 2025 | 54.31 | 54.57 | 54.04 | 54.05 | 53.56 | -0.78% | 20,986 |
| May 20, 2025 | 54.32 | 54.62 | 54.32 | 54.48 | 53.98 | 0.18% | 9,282 |
| May 19, 2025 | 54.32 | 54.40 | 53.99 | 54.38 | 53.88 | - | 29,547 |
| May 16, 2025 | 54.05 | 54.38 | 53.83 | 54.37 | 53.88 | 0.03% | 16,481 |
| May 15, 2025 | 53.95 | 54.36 | 53.65 | 54.36 | 53.87 | 0.41% | 21,797 |