Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.66 28.16 27.66 28.15 28,543 +0.29(+1.02%)
Jul 28, 2016 27.96 27.98 27.65 27.87 29,953 +0.02(+0.06%)
Jul 27, 2016 27.63 28.04 27.51 27.85 57,397 +0.19(+0.70%)
Jul 26, 2016 27.44 27.68 27.42 27.66 28,967 +0.37(+1.34%)
Jul 25, 2016 27.55 27.68 27.22 27.29 20,527 -0.58(-2.09%)
Jul 22, 2016 27.79 28.10 27.79 27.88 25,036 -0.04(-0.14%)
Jul 21, 2016 28.07 28.07 27.77 27.92 44,595 +0.18(+0.64%)
Jul 20, 2016 27.89 27.96 27.67 27.74 34,758 -0.47(-1.68%)
Jul 19, 2016 28.41 28.41 28.20 28.21 191,321 -0.35(-1.24%)
Jul 18, 2016 28.32 28.58 28.25 28.57 55,279 +0.10(+0.35%)
Jul 15, 2016 28.69 28.69 28.35 28.47 253,946 -0.03(-0.12%)
Jul 14, 2016 28.45 28.53 28.31 28.50 80,251 +0.19(+0.68%)
Jul 13, 2016 28.23 28.36 28.15 28.31 64,512 +0.09(+0.31%)
Jul 12, 2016 28.32 28.47 28.16 28.22 44,646 +0.28(+1.01%)
Jul 11, 2016 28.00 28.13 27.88 27.94 42,261 +0.09(+0.32%)
Jul 08, 2016 27.54 27.94 27.38 27.85 67,489 +0.47(+1.73%)
Jul 07, 2016 27.83 27.83 27.33 27.38 189,559 -0.40(-1.45%)
Jul 06, 2016 27.39 27.79 27.39 27.78 79,748 +0.30(+1.08%)
Jul 05, 2016 27.59 27.62 27.24 27.48 106,048 -0.30(-1.07%)
Jul 01, 2016 27.44 27.78 27.78 27.78 50,416 +0.39(+1.44%)
Jun 30, 2016 27.06 27.42 27.06 27.39 31,958 +0.36(+1.34%)
Jun 29, 2016 26.89 27.19 26.79 27.02 51,779 +0.53(+2.00%)
Jun 28, 2016 26.45 26.53 26.35 26.49 97,542 +0.40(+1.54%)
Jun 27, 2016 26.35 26.57 25.86 26.09 44,952 -0.55(-2.05%)
Jun 24, 2016 26.23 27.01 26.23 26.64 32,383 -0.66(-2.41%)
Jun 23, 2016 27.22 27.32 27.15 27.30 30,049 +0.31(+1.16%)
Jun 22, 2016 27.00 27.00 26.83 26.98 54,524 +0.06(+0.21%)
Jun 21, 2016 27.06 27.06 26.79 26.93 39,381 -0.10(-0.36%)
Jun 20, 2016 27.00 27.14 26.97 27.02 24,570 +0.23(+0.87%)
Jun 17, 2016 26.65 26.98 26.65 26.79 60,374 +0.21(+0.78%)
Jun 16, 2016 26.50 26.68 26.36 26.58 40,517 -0.18(-0.66%)
Jun 15, 2016 26.68 27.02 26.58 26.76 54,297 +0.27(+1.02%)
Jun 14, 2016 26.64 26.77 26.28 26.49 58,116 -0.27(-1.01%)
Jun 13, 2016 26.70 27.11 26.70 26.76 38,507 -0.06(-0.24%)
Jun 10, 2016 27.29 27.29 26.76 26.82 22,826 -0.54(-1.98%)
Jun 09, 2016 27.27 27.40 27.14 27.37 31,080 -0.11(-0.41%)
Jun 08, 2016 27.77 27.84 27.44 27.48 43,087 +0.12(+0.44%)
Jun 07, 2016 27.16 27.39 27.16 27.36 19,875 +0.22(+0.79%)
Jun 06, 2016 26.87 27.17 26.87 27.14 24,329 +0.39(+1.46%)
Jun 03, 2016 25.97 26.76 25.97 26.75 29,127 +0.82(+3.17%)
Jun 02, 2016 25.82 25.96 25.76 25.93 35,345 +0.03(+0.12%)
Jun 01, 2016 25.80 25.91 25.66 25.90 26,462 -0.06(-0.21%)
May 31, 2016 25.98 26.26 25.94 25.95 17,018 -0.02(-0.06%)
May 27, 2016 26.01 25.97 25.97 25.97 21,571 -0.19(-0.73%)
May 26, 2016 26.38 26.48 26.08 26.16 17,546 -0.10(-0.39%)
May 25, 2016 25.89 26.30 25.83 26.27 34,972 +0.61(+2.39%)
May 24, 2016 26.05 26.05 25.65 25.65 27,471 -0.34(-1.32%)
May 23, 2016 25.84 26.11 25.82 25.99 47,555 +0.14(+0.52%)
May 20, 2016 26.00 26.00 25.71 25.86 29,360 +0.13(+0.50%)
May 19, 2016 25.28 25.73 25.09 25.73 42,031 +0.28(+1.10%)
May 18, 2016 26.23 26.35 25.45 25.45 38,196 -0.95(-3.60%)
May 17, 2016 26.19 26.62 26.19 26.40 43,876 +0.22(+0.82%)
May 16, 2016 26.14 26.30 26.14 26.19 23,181 +0.55(+2.15%)
May 13, 2016 25.82 25.90 25.60 25.64 16,563 -0.22(-0.83%)
May 12, 2016 26.31 26.34 25.80 25.85 32,853 -0.10(-0.37%)
May 11, 2016 25.74 26.04 25.74 25.95 33,531 +0.26(+0.99%)
May 10, 2016 25.14 25.70 25.14 25.69 28,300 +0.65(+2.61%)
May 09, 2016 25.70 25.70 24.93 25.04 26,222 -0.99(-3.80%)
May 06, 2016 25.79 26.07 25.79 26.03 26,930 +0.41(+1.59%)
May 05, 2016 26.08 26.16 25.56 25.62 24,012 +0.07(+0.28%)
May 04, 2016 25.99 25.99 25.49 25.55 56,876 -0.59(-2.26%)
May 03, 2016 26.78 26.78 26.10 26.14 36,921 -0.90(-3.33%)
May 02, 2016 27.41 27.41 26.89 27.04 1,101,038 -0.27(-0.99%)
Apr 29, 2016 27.21 27.35 26.95 27.31 133,801 +0.78(+2.95%)
Apr 28, 2016 26.30 26.95 26.30 26.53 204,138 +0.12(+0.45%)
Apr 27, 2016 26.10 26.47 26.07 26.41 120,639 +0.46(+1.78%)
Apr 26, 2016 25.57 25.96 25.57 25.95 28,333 +0.49(+1.91%)
Apr 25, 2016 25.65 25.65 25.33 25.46 36,985 -0.25(-0.96%)
Apr 22, 2016 25.96 26.02 25.58 25.71 50,351 +0.07(+0.28%)
Apr 21, 2016 25.78 25.98 25.57 25.64 55,480 -0.05(-0.19%)
Apr 20, 2016 25.61 26.07 25.56 25.68 170,401 +0.07(+0.28%)
Apr 19, 2016 24.97 25.65 24.97 25.61 50,495 +0.90(+3.65%)
Apr 18, 2016 24.07 24.71 24.06 24.71 44,513 +0.38(+1.56%)
Apr 15, 2016 24.18 24.39 23.99 24.33 39,428 +0.00(+0.02%)
Apr 14, 2016 24.56 24.56 24.20 24.33 26,866 -0.21(-0.84%)
Apr 13, 2016 24.72 24.77 24.46 24.53 69,267 -0.05(-0.19%)
Apr 12, 2016 24.08 24.69 24.01 24.58 153,056 +0.59(+2.45%)
Apr 11, 2016 23.74 24.10 23.74 24.00 25,992 +0.49(+2.08%)
Apr 08, 2016 23.28 23.63 23.28 23.51 48,735 +0.58(+2.54%)
Apr 07, 2016 22.95 23.19 22.87 22.92 22,949 -0.11(-0.48%)
Apr 06, 2016 22.61 23.04 22.54 23.04 32,015 +0.31(+1.37%)
Apr 05, 2016 22.44 22.80 22.44 22.72 58,239 +0.10(+0.42%)
Apr 04, 2016 23.10 23.10 22.60 22.63 43,622 -0.41(-1.80%)
Apr 01, 2016 23.24 23.24 22.60 23.04 32,003 -0.19(-0.82%)
Mar 31, 2016 23.38 23.40 23.24 23.24 21,351 -0.21(-0.88%)
Mar 30, 2016 23.69 23.69 23.35 23.44 76,607 +0.00(+0.00%)
Mar 29, 2016 22.85 23.44 22.78 23.44 52,858 +0.42(+1.84%)
Mar 28, 2016 23.02 23.08 22.87 23.02 26,027 -0.01(-0.03%)
Mar 24, 2016 22.52 23.03 23.03 23.03 27,591 +0.17(+0.73%)
Mar 23, 2016 23.62 23.62 22.84 22.86 50,227 -1.06(-4.43%)
Mar 22, 2016 23.93 24.12 23.92 23.92 38,584 -0.17(-0.69%)
Mar 21, 2016 24.20 24.28 23.87 24.09 25,450 -0.15(-0.63%)
Mar 18, 2016 24.48 24.48 24.11 24.24 67,409 +0.02(+0.10%)
Mar 17, 2016 24.02 24.52 24.02 24.22 485,288 +0.37(+1.54%)
Mar 16, 2016 22.94 23.85 22.88 23.85 35,680 +0.92(+4.00%)
Mar 15, 2016 22.84 22.93 22.61 22.93 62,614 -0.14(-0.62%)
Mar 14, 2016 23.06 23.21 22.80 23.08 34,423 -0.10(-0.41%)
Mar 11, 2016 23.23 23.27 23.16 23.17 2,844,486 +0.22(+0.97%)
Mar 10, 2016 22.66 22.95 22.59 22.95 302,030 +0.29(+1.27%)
Mar 09, 2016 22.40 22.75 22.25 22.66 83,001 +0.39(+1.75%)
Mar 08, 2016 23.03 23.03 22.24 22.27 75,500 -0.85(-3.69%)
Mar 07, 2016 22.63 23.23 22.63 23.12 291,683 +0.45(+1.97%)
Mar 04, 2016 22.44 23.06 22.43 22.68 110,510 +0.29(+1.32%)
Mar 03, 2016 22.18 22.39 22.18 22.38 89,374 +0.41(+1.85%)
Mar 02, 2016 21.21 21.98 21.21 21.98 51,486 +0.62(+2.91%)
Mar 01, 2016 21.27 21.46 21.13 21.35 44,900 +0.08(+0.37%)
Feb 29, 2016 21.17 21.42 21.17 21.27 52,006 +0.10(+0.45%)
Feb 26, 2016 21.31 21.42 21.09 21.18 36,232 -0.10(-0.49%)
Feb 25, 2016 21.09 21.28 20.91 21.28 36,309 +0.24(+1.14%)
Feb 24, 2016 20.75 21.15 20.75 21.04 54,581 +0.09(+0.42%)
Feb 23, 2016 20.29 21.24 20.29 20.95 44,543 -0.37(-1.76%)
Feb 22, 2016 21.08 21.41 21.08 21.33 23,131 +0.56(+2.69%)
Feb 19, 2016 20.70 20.79 20.68 20.77 118,768 -0.41(-1.92%)
Feb 18, 2016 20.99 21.19 20.73 21.18 146,380 +0.22(+1.07%)
Feb 17, 2016 20.40 20.95 20.20 20.95 21,572 +0.76(+3.75%)
Feb 16, 2016 20.69 20.69 20.09 20.20 44,969 +0.00(+0.00%)
Feb 12, 2016 19.77 20.20 20.20 20.20 61,954 +0.57(+2.93%)
Feb 11, 2016 19.55 19.73 19.43 19.62 42,673 +0.14(+0.74%)
Feb 10, 2016 19.56 19.56 19.31 19.48 40,160 -0.17(-0.85%)
Feb 09, 2016 19.93 19.93 19.55 19.65 181,996 -0.57(-2.80%)
Feb 08, 2016 19.76 20.34 19.76 20.21 102,993 +0.15(+0.76%)
Feb 05, 2016 19.93 20.06 19.56 20.06 38,841 +0.00(+0.02%)
Feb 04, 2016 19.46 20.20 19.46 20.06 27,110 +0.59(+3.05%)
Feb 03, 2016 18.59 19.46 18.59 19.46 67,327 +1.23(+6.73%)
Feb 02, 2016 18.39 18.39 18.20 18.24 31,293 -0.67(-3.54%)
Feb 01, 2016 18.86 18.99 18.69 18.91 37,563 -0.10(-0.50%)
Jan 29, 2016 18.79 19.00 18.65 19.00 489,640 +0.40(+2.14%)
Jan 28, 2016 18.43 18.59 18.25 18.60 82,265 +0.43(+2.34%)
Jan 27, 2016 18.00 18.57 18.00 18.18 27,994 +0.16(+0.90%)
Jan 26, 2016 17.65 18.06 17.65 18.02 66,639 +0.56(+3.22%)
Jan 25, 2016 17.22 17.87 17.22 17.45 47,871 -0.34(-1.93%)
Jan 22, 2016 17.98 18.12 17.68 17.80 63,831 +0.21(+1.19%)
Jan 21, 2016 17.19 17.59 16.98 17.59 95,333 +0.49(+2.88%)
Jan 20, 2016 16.86 17.10 16.43 17.10 122,561 -0.14(-0.83%)
Jan 19, 2016 17.98 17.98 16.99 17.24 90,683 -0.57(-3.22%)
Jan 15, 2016 17.76 17.81 17.81 17.81 47,155 -0.34(-1.89%)
Jan 14, 2016 17.92 18.28 17.92 18.16 34,710 +0.33(+1.83%)
Jan 13, 2016 18.11 18.32 17.77 17.83 53,022 -0.21(-1.15%)
Jan 12, 2016 18.43 18.43 17.70 18.04 62,352 -0.22(-1.22%)
Jan 11, 2016 19.11 19.11 18.07 18.26 41,288 -0.69(-3.66%)
Jan 08, 2016 19.34 19.34 18.91 18.95 50,000 -0.30(-1.53%)
Jan 07, 2016 19.04 19.42 19.04 19.25 64,463 -0.18(-0.90%)
Jan 06, 2016 19.58 19.76 19.34 19.42 96,740 -0.56(-2.79%)
Jan 05, 2016 20.02 20.09 19.78 19.98 115,531 -0.03(-0.16%)
Jan 04, 2016 19.81 20.10 19.68 20.01 94,019 -0.02(-0.12%)
Dec 31, 2015 19.93 20.04 20.04 20.04 75,373 +0.02(+0.07%)
Dec 30, 2015 20.09 20.09 20.01 20.02 39,373 -0.35(-1.74%)
Dec 29, 2015 19.93 20.40 19.93 20.38 39,238 +0.13(+0.66%)
Dec 28, 2015 20.63 20.63 20.19 20.24 65,256 -0.53(-2.56%)
Dec 24, 2015 20.82 20.77 20.77 20.77 33,364 +0.06(+0.27%)
Dec 23, 2015 20.09 20.72 20.09 20.72 100,605 +0.81(+4.08%)
Dec 22, 2015 19.73 19.90 19.73 19.91 168,185 +0.38(+1.94%)
Dec 21, 2015 19.71 19.71 19.50 19.53 248,073 -0.23(-1.19%)
Dec 18, 2015 19.76 19.76 19.76 19.76 33,863,368 -0.33(-1.67%)
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.