State Street SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
77.34
+0.68 (0.89%)
At close: Jul 13, 2026, 4:00 PM EDT
77.34
0.00 (0.00%)
After-hours: Jul 13, 2026, 8:00 PM EDT
NANR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 76.87 | 77.67 | 76.87 | 77.34 | 77.34 | 0.89% | 17,044 |
| Jul 10, 2026 | 76.22 | 76.79 | 76.22 | 76.66 | 76.66 | 0.67% | 20,975 |
| Jul 9, 2026 | 76.46 | 76.56 | 76.02 | 76.15 | 76.15 | 0.28% | 12,946 |
| Jul 8, 2026 | 76.39 | 76.39 | 75.66 | 75.94 | 75.94 | -0.30% | 24,258 |
| Jul 7, 2026 | 76.43 | 76.55 | 75.63 | 76.17 | 76.17 | 0.17% | 25,913 |
| Jul 6, 2026 | 76.35 | 76.37 | 75.93 | 76.04 | 76.04 | -0.03% | 29,083 |
| Jul 2, 2026 | 75.65 | 76.43 | 75.29 | 76.06 | 76.06 | 1.52% | 77,338 |
| Jul 1, 2026 | 75.06 | 75.93 | 74.85 | 74.92 | 74.92 | -0.77% | 85,567 |
| Jun 30, 2026 | 75.71 | 75.72 | 75.33 | 75.50 | 75.50 | 0.08% | 108,631 |
| Jun 29, 2026 | 76.11 | 76.11 | 75.26 | 75.44 | 75.44 | -0.88% | 10,956 |
| Jun 26, 2026 | 76.18 | 76.73 | 75.89 | 76.11 | 76.11 | -0.12% | 15,943 |
| Jun 25, 2026 | 75.77 | 76.37 | 75.77 | 76.20 | 76.20 | 1.45% | 11,858 |
| Jun 24, 2026 | 75.23 | 75.68 | 74.79 | 75.11 | 75.11 | -2.14% | 21,327 |
| Jun 23, 2026 | 76.88 | 77.39 | 76.45 | 76.76 | 76.76 | -1.89% | 32,508 |
| Jun 22, 2026 | 77.67 | 78.23 | 77.48 | 78.23 | 78.23 | 0.24% | 22,435 |
| Jun 18, 2026 | 79.51 | 79.51 | 77.65 | 78.04 | 78.04 | -1.77% | 43,419 |
| Jun 17, 2026 | 80.67 | 81.36 | 79.37 | 79.45 | 79.45 | -1.73% | 11,106 |
| Jun 16, 2026 | 80.55 | 81.17 | 80.48 | 80.85 | 80.85 | 0.33% | 8,794 |
| Jun 15, 2026 | 80.85 | 81.22 | 80.59 | 80.59 | 80.59 | 0.01% | 34,513 |
| 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 |