Indicators

S&P North American Natural SPDR (NY: NANR )

54.22 -0.57 (-1.04%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	47.06	48.07	46.81	47.91	76,124	+1.59(+3.43%)
Jul 28, 2022	46.53	46.57	45.53	46.31	16,757	+0.50(+1.10%)
Jul 27, 2022	45.17	45.95	44.77	45.81	21,976	+0.96(+2.13%)
Jul 26, 2022	45.33	45.58	44.57	44.86	83,443	+0.08(+0.17%)
Jul 25, 2022	44.56	44.93	44.40	44.78	16,697	+0.69(+1.57%)
Jul 22, 2022	44.76	45.09	43.99	44.09	31,674	-0.57(-1.27%)
Jul 21, 2022	44.35	44.68	43.80	44.66	32,070	-0.37(-0.82%)
Jul 20, 2022	45.01	45.24	44.62	45.03	19,136	-0.03(-0.06%)
Jul 19, 2022	44.08	45.10	44.08	45.06	37,698	+1.19(+2.72%)
Jul 18, 2022	44.09	44.52	43.79	43.86	93,171	+0.80(+1.87%)
Jul 15, 2022	43.14	43.14	42.57	43.06	61,230	+0.50(+1.18%)
Jul 14, 2022	42.44	42.66	41.69	42.56	2,029,564	-1.34(-3.04%)
Jul 13, 2022	43.45	44.58	43.45	43.89	119,648	+0.08(+0.17%)
Jul 12, 2022	43.83	44.27	43.58	43.81	52,920	-0.79(-1.76%)
Jul 11, 2022	44.59	45.16	44.49	44.60	29,252	-0.78(-1.71%)
Jul 08, 2022	45.95	45.95	44.92	45.38	31,655	-0.44(-0.95%)
Jul 07, 2022	45.17	46.03	45.17	45.81	140,547	+1.53(+3.46%)
Jul 06, 2022	44.55	45.03	42.96	44.28	104,534	-0.61(-1.35%)
Jul 05, 2022	45.80	45.80	44.05	44.88	130,100	-2.21(-4.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.