SPDR S&P North American Natural Resources ETF (NANR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0074 | 1.97956376498 | 50.89 | 52.09 | 50.39 | 64671 | 50.98435244 | SP |
| 4 | -4.5326 | -8.03225234804 | 56.43 | 56.83 | 49.91 | 47935 | 52.09278903 | SP |
| 12 | -5.7826 | -10.0253120666 | 57.68 | 58.37 | 49.91 | 48446 | 55.19814908 | SP |
| 26 | -2.9426 | -5.36579139314 | 54.84 | 58.37 | 49.91 | 31893 | 55.24213704 | SP |
| 52 | 1.0574 | 2.07985837923 | 50.84 | 58.78 | 46.7144 | 29936 | 53.87555628 | SP |
| 156 | 8.0674 | 18.4061145334 | 43.83 | 61.96 | 43.83 | 60163 | 53.03687272 | SP |
| 260 | 18.0674 | 53.4064439846 | 33.83 | 61.96 | 17.6 | 63424 | 44.66369279 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 51.8974 | 0.17 | 0.32 | 51.93 | 52.01 | 51.61 | 12523 |
| 1735860600 | 51.73 | 0.62 | 1.21 | 51.64 | 52.09 | 51.53 | 22963 |
| 1735687800 | 51.1106 | 0.46 | 0.91 | 50.71 | 51.23 | 50.71 | 57808 |
| 1735601400 | 50.65 | -0.28 | -0.55 | 50.72 | 50.88 | 50.39 | 52366 |
| 1735342200 | 50.9293 | -0.21 | -0.41 | 50.89 | 51.2922 | 50.73 | 125548 |
| 1735255800 | 51.14 | 0.05 | 0.09 | 50.98 | 51.21 | 50.97 | 44034 |
| 1735077840 | 51.0937 | 0.24 | 0.47 | 51.03 | 51.0937 | 50.65 | 15132 |
| 1734996600 | 50.8528 | 0.36 | 0.72 | 50.34 | 50.8528 | 50.1389 | 33770 |
| 1734737400 | 50.49 | 0.47 | 0.94 | 49.91 | 50.82 | 49.91 | 63633 |
| 1734651000 | 50.02 | -0.53 | -1.05 | 51.02 | 51.08 | 49.99 | 48411 |
| 1734564600 | 50.55 | -2.43 | -4.58 | 52.29 | 52.38 | 50.51 | 60938 |
| 1734478200 | 52.9761 | -0.52 | -0.97 | 53.03 | 53.03 | 52.659 | 156565 |
| 1734391800 | 53.4958 | -0.92 | -1.70 | 54.38 | 54.38 | 53.4417 | 20567 |
| 1734132600 | 54.42 | -0.71 | -1.29 | 54.78 | 54.78 | 54.3114 | 40819 |
| 1734046200 | 55.1297 | -0.84 | -1.50 | 55.45 | 55.64 | 55.12 | 35518 |
| 1733959800 | 55.9707 | 0.44 | 0.78 | 55.75 | 56.0554 | 55.6705 | 27269 |
| 1733873400 | 55.5354 | -0.46 | -0.82 | 55.78 | 55.9968 | 55.4876 | 13908 |
| 1733787000 | 55.9948 | 0.45 | 0.82 | 56.19 | 56.83 | 55.9948 | 17928 |
| 1733527800 | 55.54 | -0.9 | -1.59 | 56.43 | 56.43 | 55.5 | 25656 |
| 1733441400 | 56.4381 | -0.11 | -0.19 | 56.6 | 56.71 | 56.21 | 1287029 |
| 1733355000 | 56.5442 | -1.02 | -1.77 | 57.63 | 57.63 | 56.43 | 19711 |
| 1733268600 | 57.5605 | 0.27 | 0.47 | 57.6 | 57.6867 | 57.5605 | 6720 |
| 1733182200 | 57.289 | -0.37 | -0.64 | 57.64 | 57.64 | 56.953 | 7575 |
| 1732917840 | 57.6586 | 0.29 | 0.50 | 57.59 | 57.79 | 57.58 | 11059 |
| 1732750200 | 57.3725 | -0.04 | -0.06 | 57.63 | 57.92 | 57.3667 | 17793 |
| 1732663800 | 57.409 | -0.29 | -0.51 | 57.69 | 57.69 | 57.19 | 25646 |
| 1732577400 | 57.7028 | -0.61 | -1.04 | 58.19 | 58.24 | 57.7028 | 28451 |
| 1732318200 | 58.3101 | 0.31 | 0.53 | 58.05 | 58.37 | 58.05 | 9477 |
| 1732231800 | 58.002 | 0.56 | 0.98 | 57.75 | 58.08 | 57.75 | 11825 |
| 1732145400 | 57.44 | 0.54 | 0.95 | 56.9 | 57.44 | 56.9 | 13436 |
| 1732059000 | 56.9003 | 0.12 | 0.22 | 56.59 | 56.9003 | 56.59 | 11902 |
| 1731972600 | 56.7761 | 0.99 | 1.77 | 56.29 | 56.81 | 56.29 | 8472 |
| 1731713400 | 55.79 | -0.23 | -0.41 | 56.11 | 56.4221 | 55.76 | 10764 |
| 1731627000 | 56.0193 | 0.04 | 0.07 | 56.29 | 56.29 | 55.8524 | 12459 |
| 1731540600 | 55.9823 | -0.1 | -0.17 | 56.24 | 56.24 | 55.8974 | 14684 |
| 1731454200 | 56.0776 | -0.73 | -1.28 | 56.69 | 56.7 | 55.9012 | 19759 |
| 1731367800 | 56.8036 | -0.58 | -1.02 | 56.98 | 57.1418 | 56.7 | 22434 |
| 1731108600 | 57.3877 | -0.45 | -0.78 | 57.5 | 57.5 | 57.1 | 42094 |
| 1731022200 | 57.8362 | 0.12 | 0.21 | 57.61 | 57.9455 | 57.5433 | 14118 |
| 1730935800 | 57.714 | 1.23 | 2.17 | 57.32 | 57.92 | 57.32 | 10899 |
| 1730849400 | 56.488 | 0.39 | 0.70 | 56.38 | 56.4936 | 56.26 | 7123 |
| 1730763000 | 56.0946 | 0.56 | 1.01 | 55.88 | 56.35 | 55.88 | 9544 |
| 1730500200 | 55.5326 | -0.14 | -0.25 | 56.19 | 56.32 | 55.5268 | 11416 |
| 1730413800 | 55.67 | -0.39 | -0.70 | 56 | 56.11 | 55.6201 | 10812 |
| 1730327400 | 56.0611 | -0.08 | -0.14 | 56.36 | 56.4572 | 56.06 | 6734 |
| 1730241000 | 56.1419 | -0.46 | -0.81 | 56.63 | 56.63 | 56.07 | 9240 |
| 1730154600 | 56.6009 | 0.05 | 0.09 | 56 | 56.6009 | 56 | 95676 |
| 1729895400 | 56.5494 | -0.15 | -0.27 | 56.91 | 57.04 | 56.5399 | 13421 |
| 1729809000 | 56.7014 | -0.56 | -0.98 | 57.44 | 57.44 | 56.23 | 27733 |
| 1729722600 | 57.261 | -0.38 | -0.66 | 57.41 | 57.48 | 56.94 | 8656 |
| 1729636200 | 57.6428 | 0.13 | 0.22 | 57.81 | 57.81 | 57.42 | 16179 |
| 1729549800 | 57.5143 | -0.2 | -0.34 | 58.06 | 58.1 | 57.4301 | 7004 |
| 1729290600 | 57.7122 | 0.25 | 0.44 | 57.53 | 57.77 | 57.3901 | 11406 |
| 1729204200 | 57.4622 | 0.25 | 0.45 | 57.25 | 57.5529 | 57.25 | 11420 |
| 1729117800 | 57.2073 | 0.43 | 0.76 | 57.04 | 57.38 | 57.04 | 10770 |
| 1729031400 | 56.7774 | -1.01 | -1.75 | 57.08 | 57.13 | 56.7774 | 10782 |
| 1728945000 | 57.7876 | -0.17 | -0.30 | 57.54 | 57.7876 | 57.423 | 15425 |
| 1728685800 | 57.9594 | 0.38 | 0.66 | 57.68 | 58.09 | 57.68 | 8951 |
| 1728599400 | 57.58 | 0.54 | 0.95 | 57.01 | 57.58 | 56.96 | 13622 |
| 1728513000 | 57.0398 | 0.14 | 0.24 | 56.51 | 57.06 | 56.48 | 11440 |
| 1728426600 | 56.9006 | -1.13 | -1.95 | 57.54 | 57.54 | 56.5509 | 14362 |
| 1728340200 | 58.0343 | 0.04 | 0.08 | 58.04 | 58.16 | 57.83 | 5421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
