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

NYSEARCA: NANR · Real-Time Price · USD

80.59

+0.01 (0.01%)

At close: Jun 15, 2026, 4:00 PM EDT

80.59

0.00 (0.00%)

After-hours: Jun 15, 2026, 8:00 PM EDT

NANR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	80.85	81.22	80.59	80.59	-	0.01%	28,927
Jun 12, 2026	79.43	80.78	79.43	80.58	80.58	1.82%	11,880
Jun 11, 2026	78.55	79.44	78.55	79.14	79.14	1.28%	11,204
Jun 10, 2026	78.65	79.24	77.98	78.14	78.14	-1.22%	15,452
Jun 9, 2026	80.45	80.45	77.93	79.10	79.10	-1.21%	12,809
Jun 8, 2026	80.54	80.73	79.95	80.07	80.07	0.34%	14,244
Jun 5, 2026	82.83	82.83	79.63	79.80	79.80	-4.58%	21,866
Jun 4, 2026	83.48	84.03	83.44	83.63	83.63	0.24%	28,450
Jun 3, 2026	83.68	84.09	83.04	83.43	83.43	-0.54%	28,451
Jun 2, 2026	82.71	84.00	82.71	83.88	83.88	1.67%	26,671
Jun 1, 2026	81.75	82.81	81.68	82.50	82.50	0.53%	41,019
May 29, 2026	82.50	82.96	82.29	82.78	82.07	0.13%	21,000
May 28, 2026	81.71	82.96	81.42	82.67	81.96	1.14%	14,542
May 27, 2026	81.75	82.25	81.53	81.74	81.04	-1.24%	25,903
May 26, 2026	82.67	83.39	82.67	82.77	82.06	0.57%	32,403
May 22, 2026	82.46	82.68	81.95	82.30	81.59	0.01%	35,091
May 21, 2026	82.29	82.51	82.14	82.29	81.58	-0.11%	17,055
May 20, 2026	82.44	82.76	82.23	82.38	81.67	0.10%	14,304
May 19, 2026	82.86	82.86	81.65	82.30	81.59	-1.06%	46,367
May 18, 2026	83.06	83.35	82.67	83.18	82.46	0.40%	21,278
May 15, 2026	83.38	83.38	82.33	82.85	82.14	-1.92%	40,952
May 14, 2026	85.12	85.12	84.05	84.48	83.75	-0.72%	21,498
May 13, 2026	85.02	85.21	84.52	85.09	84.35	-0.25%	22,365
May 12, 2026	84.69	85.40	83.51	85.29	84.56	0.64%	22,997
May 11, 2026	83.32	84.89	83.32	84.75	84.02	2.48%	26,653
May 8, 2026	82.53	82.99	82.53	82.70	81.99	0.90%	19,752
May 7, 2026	83.53	83.55	81.96	81.96	81.26	-1.69%	128,393
May 6, 2026	83.24	83.57	82.96	83.37	82.66	0.57%	41,783
May 5, 2026	82.86	83.31	82.76	82.90	82.19	0.85%	32,577
May 4, 2026	82.15	82.70	82.11	82.21	81.50	-0.25%	31,061
May 1, 2026	83.11	83.11	82.25	82.41	81.70	-1.03%	22,780
Apr 30, 2026	82.33	83.29	82.33	83.27	82.55	1.34%	19,844
Apr 29, 2026	82.27	82.30	81.82	82.17	81.46	0.06%	37,850
Apr 28, 2026	82.63	82.87	81.82	82.12	81.41	-0.96%	19,047
Apr 27, 2026	83.06	83.33	82.60	82.91	82.20	-0.02%	12,937
Apr 24, 2026	82.82	82.93	82.51	82.93	82.21	0.13%	19,753
Apr 23, 2026	82.96	83.20	82.32	82.82	82.11	-0.56%	34,251
Apr 22, 2026	83.30	83.54	82.99	83.29	82.57	1.07%	16,576
Apr 21, 2026	83.43	83.61	82.28	82.41	81.70	-1.32%	60,548
Apr 20, 2026	83.41	83.78	82.79	83.51	82.79	0.11%	17,389
Apr 17, 2026	83.27	83.66	82.69	83.42	82.70	-0.50%	67,671
Apr 16, 2026	83.40	84.11	83.40	83.84	83.12	0.78%	39,694
Apr 15, 2026	83.87	83.87	83.19	83.19	82.47	-1.09%	36,971
Apr 14, 2026	84.75	84.77	83.84	84.11	83.39	-0.66%	47,554
Apr 13, 2026	84.39	84.72	84.14	84.67	83.94	0.38%	32,598
Apr 10, 2026	84.11	84.76	84.11	84.35	83.62	0.45%	18,037
Apr 9, 2026	84.79	85.41	83.93	83.97	83.25	-0.96%	45,714
Apr 8, 2026	84.28	84.78	83.77	84.78	84.05	0.21%	24,503
Apr 7, 2026	84.13	84.60	83.96	84.60	83.87	0.51%	73,174
Apr 6, 2026	83.87	84.24	83.59	84.17	83.45	0.05%	23,780