SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
54.20
+0.35 (0.64%)
At close: May 12, 2025, 4:00 PM
54.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 54.63 | 54.78 | 53.97 | 54.20 | 54.20 | 0.64% | 31,366 |
| May 9, 2025 | 53.52 | 53.88 | 53.20 | 53.86 | 53.86 | 1.43% | 15,003 |
| May 8, 2025 | 52.99 | 53.59 | 52.99 | 53.09 | 53.09 | 0.71% | 23,426 |
| May 7, 2025 | 52.89 | 52.97 | 52.53 | 52.72 | 52.72 | -0.57% | 16,560 |
| May 6, 2025 | 52.55 | 53.05 | 52.55 | 53.02 | 53.02 | 1.26% | 68,751 |
| May 5, 2025 | 52.84 | 52.84 | 52.28 | 52.36 | 52.36 | -0.86% | 139,338 |
| May 2, 2025 | 52.89 | 52.89 | 52.33 | 52.81 | 52.81 | 1.22% | 9,110 |
| May 1, 2025 | 51.99 | 52.57 | 51.99 | 52.18 | 52.18 | -0.66% | 17,428 |
| Apr 30, 2025 | 52.34 | 52.54 | 51.85 | 52.52 | 52.52 | -0.99% | 43,936 |
| Apr 29, 2025 | 52.90 | 53.15 | 52.87 | 53.05 | 53.05 | -0.62% | 7,579 |
| Apr 28, 2025 | 52.93 | 53.37 | 52.74 | 53.37 | 53.37 | 0.80% | 8,368 |
| Apr 25, 2025 | 52.70 | 52.95 | 52.57 | 52.95 | 52.95 | -0.58% | 11,293 |
| Apr 24, 2025 | 52.56 | 53.27 | 52.49 | 53.26 | 53.26 | 1.86% | 11,768 |
| Apr 23, 2025 | 52.44 | 52.96 | 52.08 | 52.29 | 52.29 | -0.08% | 32,736 |
| Apr 22, 2025 | 52.23 | 52.80 | 52.16 | 52.33 | 52.33 | 1.32% | 16,612 |
| Apr 21, 2025 | 52.25 | 52.25 | 51.12 | 51.65 | 51.65 | -1.09% | 24,032 |
| Apr 17, 2025 | 52.41 | 52.68 | 52.06 | 52.21 | 52.21 | 0.67% | 11,013 |
| Apr 16, 2025 | 51.75 | 52.50 | 51.51 | 51.86 | 51.86 | 0.98% | 13,541 |
| Apr 15, 2025 | 51.58 | 51.83 | 51.26 | 51.36 | 51.36 | -0.23% | 19,810 |
| Apr 14, 2025 | 51.84 | 51.84 | 51.27 | 51.48 | 51.48 | 0.71% | 15,691 |
| Apr 11, 2025 | 49.96 | 51.49 | 49.69 | 51.12 | 51.12 | 3.68% | 14,318 |
| Apr 10, 2025 | 50.20 | 50.20 | 48.26 | 49.30 | 49.30 | -3.33% | 32,266 |
| Apr 9, 2025 | 46.85 | 51.24 | 46.78 | 51.00 | 51.00 | 8.54% | 45,571 |
| Apr 8, 2025 | 49.73 | 49.75 | 46.47 | 46.99 | 46.99 | -2.33% | 44,762 |
| Apr 7, 2025 | 46.83 | 50.14 | 46.37 | 48.11 | 48.11 | -0.64% | 295,717 |
| Apr 4, 2025 | 50.83 | 50.90 | 48.27 | 48.42 | 48.42 | -8.24% | 103,392 |
| Apr 3, 2025 | 53.82 | 53.82 | 52.75 | 52.77 | 52.77 | -5.86% | 17,576 |
| Apr 2, 2025 | 55.36 | 56.06 | 55.36 | 56.05 | 56.05 | 0.47% | 14,630 |
| Apr 1, 2025 | 55.55 | 55.79 | 55.05 | 55.79 | 55.79 | 0.50% | 12,344 |
| Mar 31, 2025 | 55.01 | 55.69 | 54.95 | 55.51 | 55.51 | 0.56% | 15,036 |
| Mar 28, 2025 | 55.73 | 55.73 | 55.07 | 55.20 | 55.20 | -1.37% | 14,459 |
| Mar 27, 2025 | 55.88 | 56.22 | 55.68 | 55.97 | 55.97 | - | 24,463 |
| Mar 26, 2025 | 56.24 | 56.47 | 55.83 | 55.97 | 55.97 | -0.05% | 11,969 |
| Mar 25, 2025 | 55.92 | 56.27 | 55.92 | 56.00 | 56.00 | 0.59% | 20,601 |
| Mar 24, 2025 | 55.49 | 55.85 | 55.45 | 55.67 | 55.67 | 1.12% | 18,177 |
| Mar 21, 2025 | 55.27 | 55.27 | 54.64 | 55.05 | 55.05 | -1.26% | 28,321 |
| Mar 20, 2025 | 55.38 | 55.90 | 55.38 | 55.76 | 55.76 | 0.02% | 59,154 |
| Mar 19, 2025 | 55.15 | 55.91 | 55.15 | 55.75 | 55.75 | 1.19% | 18,357 |
| Mar 18, 2025 | 55.25 | 55.25 | 54.85 | 55.09 | 55.09 | 0.27% | 59,644 |
| Mar 17, 2025 | 54.06 | 55.08 | 54.06 | 54.94 | 54.94 | 1.54% | 14,208 |
| Mar 14, 2025 | 53.36 | 54.11 | 53.36 | 54.11 | 54.11 | 2.38% | 18,951 |
| Mar 13, 2025 | 52.73 | 53.46 | 52.50 | 52.85 | 52.85 | 0.02% | 8,087 |
| Mar 12, 2025 | 52.80 | 53.14 | 52.39 | 52.84 | 52.84 | 0.52% | 13,331 |
| Mar 11, 2025 | 52.42 | 52.91 | 52.21 | 52.57 | 52.57 | 0.55% | 25,057 |
| Mar 10, 2025 | 52.65 | 52.91 | 51.83 | 52.29 | 52.29 | -1.40% | 14,343 |
| Mar 7, 2025 | 52.55 | 53.33 | 52.44 | 53.03 | 53.03 | 0.89% | 47,861 |
| Mar 6, 2025 | 52.46 | 52.69 | 52.18 | 52.56 | 52.56 | -0.24% | 108,748 |
| Mar 5, 2025 | 51.90 | 52.69 | 51.79 | 52.69 | 52.69 | 1.52% | 10,832 |
| Mar 4, 2025 | 52.18 | 52.66 | 51.23 | 51.90 | 51.90 | -0.89% | 25,704 |
| Mar 3, 2025 | 54.39 | 54.39 | 52.07 | 52.37 | 52.37 | -2.91% | 25,070 |