Quantcast

SPDR S&P North American Natural Resources ETF Historical Stock Prices

(ETF)
NANR 
$30.84
*  
0.2142
0.7%
Get NANR Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading NANR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 30.86 30.87 30.6552 30.84 25,767
08/19/2019 30.8 30.87 30.6552 30.84 25,767
08/16/2019 30.4149 30.6258 30.4149 30.6258 119,515
08/15/2019 30.29 30.35 30.1869 30.32 200,609
08/14/2019 30.97 30.97 30.38 30.4 37,349
08/13/2019 30.98 31.2308 30.9321 31.17 32,204
08/12/2019 31.55 31.55 31.0373 31.0692 16,562
08/09/2019 31.88 31.88 31.54 31.54 23,555
08/08/2019 31.47 31.8757 31.47 31.8757 10,865
08/07/2019 30.76 31.3 30.76 31.23 56,079
08/06/2019 30.97 31.13 30.7892 31.01 25,411
08/05/2019 31.23 31.36 30.93 30.97 166,711
08/02/2019 31.86 31.92 31.31 31.44 23,824
08/01/2019 32.01 32.09 31.76 31.82 23,489
07/31/2019 32.5 32.58 31.83 32.05 22,453
07/30/2019 31.99 32.56 31.99 32.48 25,851
07/29/2019 32.15 32.18 31.9604 32.17 75,257
07/26/2019 32.2099 32.2099 32.1 32.16 24,459
07/25/2019 32.8 32.89 32.24 32.31 21,769
07/24/2019 32.92 32.995 32.8833 32.9 16,199
07/23/2019 32.75 32.91 32.75 32.83 17,138
07/22/2019 32.71 32.83 32.64 32.7804 12,582
07/19/2019 32.45 32.81 32.45 32.7393 49,596
07/18/2019 32.2 32.5481 32.2 32.49 91,963
07/17/2019 32.19 32.38 32.11 32.28 32,241
07/16/2019 32.49 32.53 32.16 32.16 15,724
07/15/2019 32.5243 32.5243 32.3646 32.42 10,804
07/12/2019 32.47 32.58 32.4505 32.58 10,723
07/11/2019 32.41 32.43 32.2334 32.42 20,520
07/10/2019 32.29 32.46 32.2083 32.41 47,597
07/09/2019 32.03 32.08 31.92 32.08 27,278
07/08/2019 32.31 32.31 32.1369 32.15 23,279
07/05/2019 32 32.29 31.9366 32.29 20,986
07/03/2019 32.33 32.33 32.24 32.33 17,886
07/02/2019 32.19 32.27 32.04 32.27 47,341
07/01/2019 32.57 32.64 32.33 32.4512 248,066
06/28/2019 32.3 32.53 32.3 32.53 14,619
06/27/2019 32.37 32.42 32.311 32.3336 19,021
06/26/2019 32.42 32.6343 32.42 32.52 22,167
06/25/2019 32.5892 32.5892 32.38 32.3904 34,277
06/24/2019 32.38 32.66 32.38 32.63 16,790
06/21/2019 32.32 32.44 32.28 32.35 14,356
06/20/2019 31.93 32.415 31.93 32.36 26,993
06/19/2019 31.54 31.64 31.44 31.57 12,253
06/18/2019 31.58 31.68 31.58 31.61 18,808
06/17/2019 30.81 31.1718 30.81 31.1559 19,537
06/14/2019 31 31 30.8374 30.86 19,185
06/13/2019 30.9 31 30.9 30.99 22,997
06/12/2019 30.6691 30.805 30.6691 30.6887 11,888
06/11/2019 30.86 30.86 30.7 30.7 31,071
06/10/2019 30.52 30.63 30.5038 30.6047 18,107
06/07/2019 30.46 30.651 30.46 30.56 18,129
06/06/2019 30.02 30.55 30.02 30.45 16,703
06/05/2019 30.3 30.3 29.815 30.005 10,027
06/04/2019 29.77 30.25 29.77 30.25 17,690
06/03/2019 29.29 29.755 29.29 29.72 18,876
05/31/2019 29.35 29.564 29.35 29.46 13,471
05/30/2019 29.45 29.4821 29.32 29.3969 19,487
05/29/2019 29.35 29.5 29.264 29.49 22,386
05/28/2019 29.64 29.7495 29.51 29.51 15,315
05/24/2019 29.645 29.7088 29.52 29.66 72,230
05/23/2019 29.96 29.96 29.45 29.53 20,376
05/22/2019 30.52 30.52 30.21 30.2244 15,785
05/21/2019 30.63 30.75 30.5 30.74 16,865
05/20/2019 30.51 30.76 30.51 30.57 36,730
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio