SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
67.18
-0.22 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
67.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.67 | 68.24 | 67.18 | 67.18 | 67.18 | -0.33% | 11,668 |
| Dec 4, 2025 | 67.17 | 67.60 | 67.10 | 67.40 | 67.40 | 0.18% | 14,882 |
| Dec 3, 2025 | 66.79 | 67.37 | 66.79 | 67.28 | 67.28 | 1.33% | 8,791 |
| Dec 2, 2025 | 67.18 | 67.18 | 66.03 | 66.40 | 66.40 | -1.21% | 12,692 |
| Dec 1, 2025 | 67.17 | 67.66 | 67.17 | 67.21 | 67.21 | 0.26% | 20,326 |
| Nov 28, 2025 | 66.56 | 67.17 | 66.56 | 67.04 | 67.04 | 1.35% | 11,316 |
| Nov 26, 2025 | 65.01 | 66.36 | 65.01 | 66.15 | 66.15 | 2.06% | 12,191 |
| Nov 25, 2025 | 64.48 | 64.94 | 64.37 | 64.81 | 64.81 | 0.41% | 14,670 |
| Nov 24, 2025 | 63.61 | 64.55 | 63.61 | 64.55 | 64.55 | 1.64% | 14,751 |
| Nov 21, 2025 | 62.98 | 63.84 | 62.72 | 63.51 | 63.51 | 0.84% | 35,946 |
| Nov 20, 2025 | 64.99 | 65.30 | 62.98 | 62.98 | 62.98 | -2.51% | 11,963 |
| Nov 19, 2025 | 64.78 | 64.78 | 64.21 | 64.60 | 64.60 | -0.32% | 11,659 |
| Nov 18, 2025 | 64.23 | 65.03 | 64.04 | 64.80 | 64.80 | 0.84% | 14,630 |
| Nov 17, 2025 | 65.13 | 65.20 | 64.03 | 64.26 | 64.26 | -1.59% | 42,337 |
| Nov 14, 2025 | 64.28 | 65.43 | 64.28 | 65.30 | 65.30 | 0.53% | 18,297 |
| Nov 13, 2025 | 65.92 | 65.98 | 64.82 | 64.96 | 64.95 | -1.10% | 17,477 |
| Nov 12, 2025 | 65.28 | 65.94 | 65.28 | 65.68 | 65.68 | 0.65% | 19,940 |
| Nov 11, 2025 | 65.01 | 65.36 | 64.87 | 65.25 | 65.25 | 1.12% | 15,458 |
| Nov 10, 2025 | 64.17 | 64.69 | 63.78 | 64.53 | 64.53 | 2.00% | 14,029 |
| Nov 7, 2025 | 62.62 | 63.26 | 62.39 | 63.26 | 63.26 | 1.50% | 13,789 |
| Nov 6, 2025 | 62.41 | 62.92 | 62.33 | 62.33 | 62.33 | 0.15% | 14,232 |
| Nov 5, 2025 | 62.00 | 62.51 | 62.00 | 62.23 | 62.23 | 0.91% | 27,859 |
| Nov 4, 2025 | 61.77 | 62.02 | 61.40 | 61.67 | 61.67 | -1.99% | 35,093 |
| Nov 3, 2025 | 63.14 | 63.14 | 62.28 | 62.92 | 62.92 | -0.32% | 25,647 |
| Oct 31, 2025 | 63.10 | 63.31 | 62.81 | 63.12 | 63.12 | -0.11% | 23,269 |
| Oct 30, 2025 | 63.27 | 63.55 | 62.85 | 63.19 | 63.19 | -0.47% | 14,948 |
| Oct 29, 2025 | 63.83 | 64.09 | 63.34 | 63.49 | 63.49 | - | 14,706 |
| Oct 28, 2025 | 63.15 | 63.74 | 63.15 | 63.49 | 63.49 | 0.16% | 16,266 |
| Oct 27, 2025 | 63.70 | 63.87 | 63.25 | 63.39 | 63.39 | -1.09% | 19,837 |
| Oct 24, 2025 | 64.36 | 64.51 | 64.09 | 64.09 | 64.09 | -0.54% | 11,821 |
| Oct 23, 2025 | 64.20 | 64.66 | 64.17 | 64.43 | 64.43 | 1.71% | 12,182 |
| Oct 22, 2025 | 62.50 | 63.55 | 62.50 | 63.35 | 63.35 | 0.61% | 25,960 |
| Oct 21, 2025 | 63.66 | 63.66 | 62.87 | 62.96 | 62.96 | -3.02% | 19,043 |
| Oct 20, 2025 | 64.46 | 64.93 | 64.46 | 64.93 | 64.93 | 1.72% | 12,495 |
| Oct 17, 2025 | 64.80 | 64.80 | 63.41 | 63.83 | 63.83 | -1.86% | 23,849 |
| Oct 16, 2025 | 65.52 | 65.77 | 64.82 | 65.04 | 65.04 | -0.04% | 14,698 |
| Oct 15, 2025 | 65.11 | 65.44 | 64.50 | 65.07 | 65.07 | 0.87% | 10,528 |
| Oct 14, 2025 | 63.85 | 64.89 | 63.56 | 64.51 | 64.51 | -0.27% | 15,605 |
| Oct 13, 2025 | 64.02 | 64.75 | 64.02 | 64.68 | 64.68 | 2.61% | 45,081 |
| Oct 10, 2025 | 64.27 | 64.36 | 63.04 | 63.04 | 63.04 | -2.06% | 13,999 |
| Oct 9, 2025 | 65.94 | 66.00 | 64.13 | 64.36 | 64.36 | -1.72% | 9,504 |
| Oct 8, 2025 | 65.57 | 65.57 | 65.17 | 65.49 | 65.49 | 0.61% | 11,755 |
| Oct 7, 2025 | 65.39 | 65.39 | 64.72 | 65.10 | 65.10 | -0.35% | 15,054 |
| Oct 6, 2025 | 65.16 | 65.60 | 65.16 | 65.32 | 65.32 | 0.91% | 14,302 |
| Oct 3, 2025 | 64.77 | 65.05 | 64.73 | 64.73 | 64.73 | 0.45% | 29,576 |
| Oct 2, 2025 | 64.87 | 64.91 | 64.08 | 64.44 | 64.44 | -0.43% | 22,019 |
| Oct 1, 2025 | 64.65 | 64.83 | 64.60 | 64.72 | 64.72 | 0.18% | 13,768 |
| Sep 30, 2025 | 64.35 | 64.63 | 64.13 | 64.60 | 64.60 | -0.15% | 20,022 |
| Sep 29, 2025 | 65.29 | 65.29 | 64.57 | 64.70 | 64.70 | -0.45% | 16,344 |
| Sep 26, 2025 | 64.34 | 65.12 | 64.34 | 65.00 | 65.00 | 1.24% | 17,661 |