State Street SPDR S&P North American Natural Resources ETF (NANR)

NANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	82.46	82.65	81.95	82.61	-	0.39%	18,308
May 21, 2026	82.29	82.51	82.14	82.29	82.29	-0.11%	17,055
May 20, 2026	82.44	82.76	82.23	82.38	82.38	0.10%	14,304
May 19, 2026	82.86	82.86	81.65	82.30	82.30	-1.06%	46,367
May 18, 2026	83.06	83.35	82.67	83.18	83.18	0.40%	21,278
May 15, 2026	83.38	83.38	82.33	82.85	82.85	-1.92%	40,952
May 14, 2026	85.12	85.12	84.05	84.48	84.47	-0.72%	21,498
May 13, 2026	85.02	85.21	84.52	85.09	85.08	-0.25%	22,365
May 12, 2026	84.69	85.40	83.51	85.29	85.29	0.64%	22,997
May 11, 2026	83.32	84.89	83.32	84.75	84.75	2.48%	26,653
May 8, 2026	82.53	82.99	82.53	82.70	82.70	0.90%	19,752
May 7, 2026	83.53	83.55	81.96	81.96	81.96	-1.69%	128,393
May 6, 2026	83.24	83.57	82.96	83.37	83.37	0.57%	41,783
May 5, 2026	82.86	83.31	82.76	82.90	82.90	0.85%	32,577
May 4, 2026	82.15	82.70	82.11	82.21	82.21	-0.25%	31,061
May 1, 2026	83.11	83.11	82.25	82.41	82.41	-1.03%	22,780
Apr 30, 2026	82.33	83.29	82.33	83.27	83.27	1.34%	19,844
Apr 29, 2026	82.27	82.30	81.82	82.17	82.17	0.06%	37,850
Apr 28, 2026	82.63	82.87	81.82	82.12	82.12	-0.96%	19,047
Apr 27, 2026	83.06	83.33	82.60	82.91	82.91	-0.02%	12,937
Apr 24, 2026	82.82	82.93	82.51	82.93	82.93	0.13%	19,753
Apr 23, 2026	82.96	83.20	82.32	82.82	82.82	-0.56%	34,251
Apr 22, 2026	83.30	83.54	82.99	83.29	83.29	1.07%	16,576
Apr 21, 2026	83.43	83.61	82.28	82.41	82.41	-1.32%	60,548
Apr 20, 2026	83.41	83.78	82.79	83.51	83.51	0.11%	17,389
Apr 17, 2026	83.27	83.66	82.69	83.42	83.42	-0.50%	67,671
Apr 16, 2026	83.40	84.11	83.40	83.84	83.84	0.78%	39,694
Apr 15, 2026	83.87	83.87	83.19	83.19	83.19	-1.09%	36,971
Apr 14, 2026	84.75	84.77	83.84	84.11	84.11	-0.66%	47,554
Apr 13, 2026	84.39	84.72	84.14	84.67	84.67	0.38%	32,598
Apr 10, 2026	84.11	84.76	84.11	84.35	84.35	0.45%	18,037
Apr 9, 2026	84.79	85.41	83.93	83.97	83.97	-0.96%	45,714
Apr 8, 2026	84.28	84.78	83.77	84.78	84.78	0.21%	24,503
Apr 7, 2026	84.13	84.60	83.96	84.60	84.60	0.51%	73,174
Apr 6, 2026	83.87	84.24	83.59	84.17	84.17	0.05%	23,780
Apr 2, 2026	83.38	84.33	83.28	84.13	84.13	0.29%	32,968
Apr 1, 2026	83.79	84.37	83.37	83.89	83.89	-0.13%	85,453
Mar 31, 2026	83.63	84.79	83.00	84.00	84.00	1.45%	325,751
Mar 30, 2026	84.35	84.52	82.40	82.80	82.80	-0.61%	31,300
Mar 27, 2026	81.94	83.53	81.89	83.31	83.31	1.76%	49,691
Mar 26, 2026	81.65	82.65	81.65	81.87	81.87	-0.39%	16,278
Mar 25, 2026	82.18	82.45	82.00	82.19	82.19	0.89%	45,509
Mar 24, 2026	79.86	82.00	79.86	81.47	81.47	1.80%	35,749
Mar 23, 2026	78.36	80.43	78.20	80.03	80.03	1.98%	31,563
Mar 20, 2026	79.87	79.87	78.34	78.48	78.48	-1.46%	22,168
Mar 19, 2026	79.36	80.16	78.50	79.64	79.64	-1.30%	44,842
Mar 18, 2026	81.65	81.69	80.67	80.69	80.69	-1.93%	81,037
Mar 17, 2026	82.09	82.98	82.09	82.28	82.28	0.65%	35,569
Mar 16, 2026	81.55	82.12	81.24	81.75	81.75	0.41%	26,666
Mar 13, 2026	82.62	82.64	81.18	81.42	81.42	-1.58%	37,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.