SPDR S&P® North American Natural Resources ETF (NANR) Historical Stock Data
54.58 ↑0.83 (1.54%)
As of March 28, 2024, 10:35am EST.
Historical Data
In the past 30 trading days, NANR is up 0.31% a day on average. There have been 20 days where SPDR S&P® North American Natural Resources ETF closed green and 10 days where NANR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 54.00 | 54.58 | ↑$0.58 (1.07%) | 54.00 | 54.67 | 18.14K |
2024-03-27 | 52.95 | 53.75 | ↑$0.80 (1.51%) | 52.95 | 53.75 | 9.95K |
2024-03-26 | 53.42 | 52.88 | ↓$0.54 (-1.01%) | 52.88 | 53.42 | 17.10K |
2024-03-25 | 52.81 | 53.10 | ↑$0.29 (0.55%) | 52.81 | 53.34 | 14.66K |
2024-03-22 | 53.04 | 52.68 | ↓$0.36 (-0.67%) | 52.62 | 53.06 | 16.48K |
2024-03-21 | 53.19 | 53.21 | ↑$0.02 (0.04%) | 53.11 | 53.51 | 29.28K |
2024-03-20 | 52.27 | 53.00 | ↑$0.73 (1.40%) | 52.27 | 53.13 | 23.63K |
2024-03-19 | 52.23 | 52.39 | ↑$0.16 (0.31%) | 52.18 | 52.51 | 20.74K |
2024-03-18 | 52.49 | 52.52 | ↑$0.03 (0.06%) | 52.30 | 52.68 | 20.02K |
2024-03-15 | 52.04 | 52.30 | ↑$0.26 (0.50%) | 52.04 | 52.43 | 9.01K |
2024-03-14 | 52.02 | 52.12 | ↑$0.10 (0.19%) | 51.87 | 52.12 | 14.69K |
2024-03-13 | 51.31 | 52.10 | ↑$0.79 (1.54%) | 51.31 | 52.28 | 18.31K |
2024-03-12 | 50.98 | 50.96 | ↓$0.02 (-0.04%) | 50.76 | 50.99 | 16.68K |
2024-03-11 | 50.46 | 51.08 | ↑$0.62 (1.23%) | 50.46 | 51.08 | 9.47K |
2024-03-08 | 50.54 | 50.59 | ↑$0.05 (0.10%) | 50.37 | 50.64 | 23.97K |
2024-03-07 | 50.20 | 50.47 | ↑$0.27 (0.54%) | 50.20 | 50.76 | 11.44K |
2024-03-06 | 49.94 | 49.86 | ↓$0.08 (-0.16%) | 49.79 | 50.28 | 21.49K |
2024-03-05 | 49.36 | 49.39 | ↑$0.03 (0.06%) | 49.29 | 49.80 | 12.17K |
2024-03-04 | 49.43 | 49.29 | ↓$0.14 (-0.28%) | 49.29 | 49.43 | 30.29K |
2024-03-01 | 49.31 | 49.40 | ↑$0.09 (0.19%) | 49.31 | 49.59 | 34.09K |
2024-02-29 | 48.66 | 48.71 | ↑$0.05 (0.10%) | 48.57 | 48.79 | 13.50K |
2024-02-28 | 48.23 | 48.20 | ↓$0.03 (-0.06%) | 48.19 | 48.45 | 17.75K |
2024-02-27 | 48.67 | 48.38 | ↓$0.29 (-0.60%) | 48.29 | 48.67 | 25.51K |
2024-02-26 | 48.54 | 48.48 | ↓$0.06 (-0.12%) | 48.26 | 48.58 | 23.05K |
2024-02-23 | 48.56 | 48.79 | ↑$0.23 (0.47%) | 48.36 | 48.86 | 32.59K |
2024-02-22 | 48.74 | 48.72 | ↓$0.02 (-0.04%) | 48.61 | 48.97 | 13.93K |
2024-02-21 | 48.37 | 48.87 | ↑$0.50 (1.04%) | 48.37 | 48.87 | 27.24K |
2024-02-20 | 48.80 | 48.31 | ↓$0.49 (-1.00%) | 48.31 | 48.90 | 35.93K |
2024-02-16 | 48.61 | 48.72 | ↑$0.11 (0.22%) | 48.61 | 49.03 | 65.20K |
2024-02-15 | 47.46 | 48.54 | ↑$1.08 (2.27%) | 47.46 | 48.61 | 17.81K |
Create an account or log in to view more rows.
$NANR just fucking go already jeesh
$NANR headed back to all time highs shortly
$NANR Starting a small position
$NANR Market is going to crash hard tomorrow.
$NANR fake wall lets break it
$NANR had to buy calls
$NANR COME ON!!! Ugh!
$NANR never selling
$NANR we always finish green after a red week. Less go!
$NANR already bouncing back.