SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
55.24
+0.23 (0.42%)
Jun 6, 2025, 4:00 PM - Market closed
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2025 | 54.21 | 54.21 | 53.98 | 54.14 | 53.65 | -1.10% | 23,156 |
| May 13, 2025 | 54.33 | 54.89 | 54.29 | 54.74 | 54.25 | 1.00% | 10,807 |
| May 12, 2025 | 54.63 | 54.78 | 53.97 | 54.20 | 53.71 | 0.64% | 31,366 |
| May 9, 2025 | 53.52 | 53.88 | 53.20 | 53.86 | 53.37 | 1.43% | 15,003 |
| May 8, 2025 | 52.99 | 53.59 | 52.99 | 53.09 | 52.61 | 0.71% | 23,426 |
| May 7, 2025 | 52.89 | 52.97 | 52.53 | 52.72 | 52.24 | -0.57% | 16,560 |
| May 6, 2025 | 52.55 | 53.05 | 52.55 | 53.02 | 52.54 | 1.26% | 68,751 |
| May 5, 2025 | 52.84 | 52.84 | 52.28 | 52.36 | 51.88 | -0.86% | 139,338 |
| May 2, 2025 | 52.89 | 52.89 | 52.33 | 52.81 | 52.33 | 1.22% | 9,110 |
| May 1, 2025 | 51.99 | 52.57 | 51.99 | 52.18 | 51.70 | -0.66% | 17,428 |
| Apr 30, 2025 | 52.34 | 52.54 | 51.85 | 52.52 | 52.04 | -0.99% | 43,936 |
| Apr 29, 2025 | 52.90 | 53.15 | 52.87 | 53.05 | 52.56 | -0.62% | 7,579 |
| Apr 28, 2025 | 52.93 | 53.37 | 52.74 | 53.37 | 52.89 | 0.80% | 8,368 |
| Apr 25, 2025 | 52.70 | 52.95 | 52.57 | 52.95 | 52.47 | -0.58% | 11,293 |
| Apr 24, 2025 | 52.56 | 53.27 | 52.49 | 53.26 | 52.78 | 1.86% | 11,768 |
| Apr 23, 2025 | 52.44 | 52.96 | 52.08 | 52.29 | 51.81 | -0.08% | 32,736 |
| Apr 22, 2025 | 52.23 | 52.80 | 52.16 | 52.33 | 51.85 | 1.32% | 16,612 |
| Apr 21, 2025 | 52.25 | 52.25 | 51.12 | 51.65 | 51.18 | -1.09% | 24,032 |
| Apr 17, 2025 | 52.41 | 52.68 | 52.06 | 52.21 | 51.74 | 0.67% | 11,013 |
| Apr 16, 2025 | 51.75 | 52.50 | 51.51 | 51.86 | 51.39 | 0.98% | 13,541 |
| Apr 15, 2025 | 51.58 | 51.83 | 51.26 | 51.36 | 50.89 | -0.23% | 19,810 |
| Apr 14, 2025 | 51.84 | 51.84 | 51.27 | 51.48 | 51.01 | 0.71% | 15,691 |
| Apr 11, 2025 | 49.96 | 51.49 | 49.69 | 51.12 | 50.65 | 3.68% | 14,318 |
| Apr 10, 2025 | 50.20 | 50.20 | 48.26 | 49.30 | 48.86 | -3.33% | 32,266 |
| Apr 9, 2025 | 46.85 | 51.24 | 46.78 | 51.00 | 50.54 | 8.54% | 45,571 |
| Apr 8, 2025 | 49.73 | 49.75 | 46.47 | 46.99 | 46.56 | -2.33% | 44,762 |
| Apr 7, 2025 | 46.83 | 50.14 | 46.37 | 48.11 | 47.67 | -0.64% | 295,717 |
| Apr 4, 2025 | 50.83 | 50.90 | 48.27 | 48.42 | 47.98 | -8.24% | 103,392 |
| Apr 3, 2025 | 53.82 | 53.82 | 52.75 | 52.77 | 52.29 | -5.86% | 17,576 |
| Apr 2, 2025 | 55.36 | 56.06 | 55.36 | 56.05 | 55.55 | 0.47% | 14,630 |
| Apr 1, 2025 | 55.55 | 55.79 | 55.05 | 55.79 | 55.28 | 0.50% | 12,344 |
| Mar 31, 2025 | 55.01 | 55.69 | 54.95 | 55.51 | 55.01 | 0.56% | 15,036 |
| Mar 28, 2025 | 55.73 | 55.73 | 55.07 | 55.20 | 54.70 | -1.37% | 14,459 |
| Mar 27, 2025 | 55.88 | 56.22 | 55.68 | 55.97 | 55.46 | - | 24,463 |