Yahoo

Mail

Singapore markets closed

Straits Times Index
3,306.02
+6.02(+0.18%)
Nikkei
38,596.47
-36.55(-0.09%)
Hang Seng
18,028.52
-306.80(-1.67%)
FTSE 100
8,237.72
-34.74(-0.42%)
Bitcoin USD
64,363.86
+149.61(+0.23%)
CMC Crypto 200
1,350.78
-9.54(-0.70%)

SPDR S&P North American Natural Resources ETF (NANR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.90

-0.42

(-0.78%)

At close: 03:42PM EDT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	54.18	54.18	53.90	53.90	53.90	15,800
20 Jun 2024	53.55	54.47	53.55	54.32	54.32	19,600
18 Jun 2024	53.55	53.55	53.23	53.29	53.29	17,300
17 Jun 2024	52.77	53.13	52.62	53.02	53.02	17,000
14 Jun 2024	53.13	53.18	52.63	52.96	52.96	14,900
13 Jun 2024	53.88	53.88	52.91	53.17	53.17	44,200
12 Jun 2024	55.05	55.05	53.82	54.01	54.01	24,200
11 Jun 2024	54.34	54.34	53.72	54.22	54.22	12,600
10 Jun 2024	54.39	54.84	54.39	54.79	54.79	17,900
07 Jun 2024	54.90	54.91	54.24	54.24	54.24	18,000
06 Jun 2024	54.78	55.61	54.74	55.60	55.60	18,900
05 Jun 2024	54.77	54.80	54.47	54.74	54.74	14,800
04 Jun 2024	55.42	55.42	54.21	54.56	54.56	22,400
03 Jun 2024	56.85	56.85	55.71	55.99	55.99	18,900
03 Jun 2024	0.478 Dividend
31 May 2024	56.80	57.31	56.48	57.31	56.84	14,500
30 May 2024	56.19	56.72	56.19	56.51	56.04	14,500
29 May 2024	56.60	56.79	56.15	56.30	55.83	13,300
28 May 2024	57.03	57.53	57.03	57.46	56.98	11,500
24 May 2024	56.66	56.80	56.46	56.47	56.00	9,400
23 May 2024	57.17	57.17	56.12	56.21	55.74	14,400
22 May 2024	57.83	57.83	56.80	57.01	56.53	23,400
21 May 2024	58.37	58.66	58.22	58.41	57.92	19,200
20 May 2024	58.45	58.78	58.26	58.69	58.20	20,800
17 May 2024	57.50	58.38	57.50	58.38	57.89	20,100
16 May 2024	57.49	57.56	57.31	57.31	56.83	8,800
15 May 2024	57.73	57.73	56.90	57.56	57.08	17,000
14 May 2024	57.35	57.63	57.28	57.58	57.10	11,100
13 May 2024	57.48	57.48	57.02	57.15	56.67	14,300
10 May 2024	57.90	58.00	57.37	57.42	56.94	8,400
09 May 2024	56.69	57.54	56.50	57.54	57.06	11,400
08 May 2024	56.27	56.70	56.27	56.48	56.01	12,000
07 May 2024	56.57	56.81	56.53	56.74	56.27	43,500
06 May 2024	56.43	56.69	56.39	56.48	56.01	32,200
03 May 2024	56.01	56.01	55.36	55.84	55.37	14,900
02 May 2024	55.45	55.79	55.26	55.55	55.09	14,700
01 May 2024	55.81	56.10	55.22	55.35	54.89	15,200
30 Apr 2024	57.00	57.00	55.74	55.74	55.28	21,200
29 Apr 2024	57.14	57.65	57.08	57.64	57.16	13,100
26 Apr 2024	56.87	57.24	56.73	57.08	56.60	15,300
25 Apr 2024	55.96	57.00	55.81	57.00	56.52	22,400
24 Apr 2024	55.43	55.93	55.43	55.93	55.46	12,900
23 Apr 2024	55.27	55.84	55.10	55.73	55.27	29,700
22 Apr 2024	55.40	55.94	54.98	55.68	55.22	28,900
19 Apr 2024	55.61	56.32	55.61	55.96	55.49	31,200
18 Apr 2024	55.72	55.87	55.37	55.65	55.19	9,400
17 Apr 2024	55.17	55.77	54.95	55.28	54.82	180,400
16 Apr 2024	55.01	55.23	54.43	54.99	54.53	17,200
15 Apr 2024	56.36	56.36	55.31	55.38	54.92	20,000
12 Apr 2024	57.20	57.66	55.69	55.81	55.34	20,100
11 Apr 2024	57.17	57.17	56.31	56.88	56.41	14,400
10 Apr 2024	56.50	57.18	56.44	57.17	56.69	21,100
09 Apr 2024	57.02	57.35	56.78	57.19	56.71	14,900
08 Apr 2024	57.02	57.13	56.47	56.49	56.02	105,100
05 Apr 2024	56.21	56.97	56.04	56.85	56.38	13,900
04 Apr 2024	56.40	56.51	56.02	56.18	55.71	15,000
03 Apr 2024	55.58	56.29	55.58	56.29	55.82	23,700
02 Apr 2024	55.24	55.63	55.14	55.58	55.12	40,500
01 Apr 2024	54.89	55.11	54.74	55.08	54.62	56,700
28 Mar 2024	54.00	54.67	53.99	54.58	54.12	18,100
27 Mar 2024	52.95	53.75	52.95	53.75	53.30	10,000
26 Mar 2024	53.42	53.42	52.88	52.88	52.44	17,100
25 Mar 2024	52.81	53.34	52.81	53.10	52.66	14,700
22 Mar 2024	53.04	53.06	52.62	52.68	52.24	16,500
21 Mar 2024	53.19	53.51	53.11	53.21	52.77	29,300
20 Mar 2024	52.27	53.15	52.27	53.00	52.56	23,600
19 Mar 2024	52.23	52.51	52.18	52.39	51.95	20,800
18 Mar 2024	52.49	52.68	52.29	52.52	52.08	20,000
15 Mar 2024	52.04	52.44	52.04	52.30	51.86	9,000
14 Mar 2024	52.02	52.21	51.87	52.12	51.69	14,700
13 Mar 2024	51.31	52.28	51.31	52.10	51.67	18,300
12 Mar 2024	50.98	50.99	50.74	50.96	50.53	16,700
11 Mar 2024	50.46	51.08	50.46	51.08	50.65	9,500
08 Mar 2024	50.54	50.63	50.37	50.59	50.17	24,000
07 Mar 2024	50.20	50.76	50.20	50.47	50.05	11,400
06 Mar 2024	49.94	50.28	49.79	49.86	49.44	21,500
05 Mar 2024	49.36	49.80	49.29	49.39	48.98	12,200
04 Mar 2024	49.43	49.45	49.27	49.29	48.88	30,300
01 Mar 2024	49.31	49.59	49.31	49.40	48.99	34,100
29 Feb 2024	48.66	48.82	48.57	48.71	48.30	13,500
28 Feb 2024	48.23	48.45	48.19	48.20	47.80	17,700
27 Feb 2024	48.67	48.67	48.29	48.38	47.98	25,500
26 Feb 2024	48.54	48.58	48.26	48.48	48.08	23,100
23 Feb 2024	48.56	48.86	48.35	48.79	48.38	32,600
22 Feb 2024	48.74	48.97	48.61	48.72	48.31	13,900
21 Feb 2024	48.37	48.87	48.37	48.87	48.47	27,500
20 Feb 2024	48.80	48.90	48.31	48.31	47.91	35,900
16 Feb 2024	48.61	49.03	48.61	48.72	48.31	65,200
15 Feb 2024	47.46	48.61	47.46	48.54	48.13	17,800
14 Feb 2024	47.36	47.36	46.91	47.17	46.78	18,900
13 Feb 2024	47.68	47.80	46.72	47.02	46.63	78,700
12 Feb 2024	47.71	48.26	47.71	48.11	47.71	48,000
09 Feb 2024	48.14	48.14	47.50	47.52	47.12	39,100
08 Feb 2024	48.00	48.15	47.88	48.09	47.68	61,100
07 Feb 2024	48.17	48.24	47.82	48.08	47.68	27,400
06 Feb 2024	47.80	48.26	47.77	48.10	47.70	46,700
05 Feb 2024	48.00	48.00	47.48	47.67	47.27	19,400
02 Feb 2024	48.76	48.76	48.30	48.53	48.13	69,900
01 Feb 2024	48.98	49.37	48.93	49.08	48.67	21,900
31 Jan 2024	48.91	48.99	48.13	48.14	47.74	26,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

Nikkei38,596.47-36.55(-0.09%)

Hang Seng18,028.52-306.80(-1.67%)

FTSE 1008,237.72-34.74(-0.42%)

Bitcoin USD64,363.86+149.61(+0.23%)

CMC Crypto 2001,350.78-9.54(-0.70%)

SPDR S&P North American Natural Resources ETF (NANR)

Straits Times Index
3,306.02
+6.02(+0.18%)

Nikkei
38,596.47
-36.55(-0.09%)

Hang Seng
18,028.52
-306.80(-1.67%)

FTSE 100
8,237.72
-34.74(-0.42%)

Bitcoin USD
64,363.86
+149.61(+0.23%)

CMC Crypto 200
1,350.78
-9.54(-0.70%)