State Street SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
81.13
-0.66 (-0.81%)
Mar 9, 2026, 1:31 PM EDT - Market open
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.24 | 81.24 | 80.03 | 81.19 | - | -0.74% | 13,153 |
| Mar 6, 2026 | 81.87 | 82.21 | 80.89 | 81.79 | 81.79 | -0.22% | 38,966 |
| Mar 5, 2026 | 83.01 | 83.21 | 81.20 | 81.97 | 81.97 | -1.51% | 28,551 |
| Mar 4, 2026 | 83.63 | 83.64 | 82.94 | 83.23 | 83.23 | 0.01% | 60,777 |
| Mar 3, 2026 | 84.33 | 84.33 | 82.00 | 83.22 | 83.22 | -3.43% | 54,820 |
| Mar 2, 2026 | 86.58 | 86.58 | 85.21 | 86.18 | 86.18 | 0.91% | 72,035 |
| Feb 27, 2026 | 84.60 | 85.47 | 84.18 | 85.40 | 85.40 | 1.47% | 55,201 |
| Feb 26, 2026 | 83.16 | 84.25 | 82.44 | 84.16 | 84.16 | 0.79% | 31,891 |
| Feb 25, 2026 | 84.38 | 84.38 | 83.08 | 83.50 | 83.50 | -0.37% | 24,020 |
| Feb 24, 2026 | 82.63 | 83.88 | 82.53 | 83.81 | 83.81 | 0.78% | 42,031 |
| Feb 23, 2026 | 82.55 | 83.84 | 82.45 | 83.16 | 83.16 | 0.78% | 62,085 |
| Feb 20, 2026 | 82.20 | 82.73 | 81.48 | 82.52 | 82.52 | -0.01% | 48,294 |
| Feb 19, 2026 | 81.92 | 82.76 | 81.84 | 82.53 | 82.53 | 0.74% | 31,583 |
| Feb 18, 2026 | 81.32 | 82.11 | 81.23 | 81.92 | 81.92 | 1.69% | 1,073,126 |
| Feb 17, 2026 | 80.96 | 81.04 | 79.04 | 80.56 | 80.56 | -1.62% | 44,498 |
| Feb 13, 2026 | 80.62 | 81.90 | 80.58 | 81.89 | 81.89 | 1.82% | 16,432 |
| Feb 12, 2026 | 82.94 | 82.95 | 80.42 | 80.43 | 80.43 | -3.26% | 86,227 |
| Feb 11, 2026 | 82.24 | 83.14 | 81.81 | 83.14 | 83.14 | 2.59% | 48,978 |
| Feb 10, 2026 | 80.95 | 81.29 | 80.62 | 81.04 | 81.04 | 0.24% | 43,418 |
| Feb 9, 2026 | 79.41 | 80.99 | 79.41 | 80.85 | 80.85 | 2.10% | 45,037 |
| Feb 6, 2026 | 77.80 | 79.19 | 77.79 | 79.19 | 79.19 | 3.10% | 25,165 |
| Feb 5, 2026 | 78.17 | 78.43 | 76.55 | 76.81 | 76.81 | -3.04% | 57,532 |
| Feb 4, 2026 | 79.13 | 79.53 | 78.31 | 79.22 | 79.22 | 1.03% | 40,996 |
| Feb 3, 2026 | 77.28 | 78.55 | 77.22 | 78.41 | 78.41 | 3.33% | 23,336 |
| Feb 2, 2026 | 75.61 | 76.38 | 75.48 | 75.88 | 75.88 | -0.66% | 56,091 |
| Jan 30, 2026 | 77.26 | 77.72 | 75.48 | 76.39 | 76.39 | -3.87% | 59,950 |
| Jan 29, 2026 | 81.31 | 81.69 | 78.62 | 79.46 | 79.46 | -0.37% | 60,489 |
| Jan 28, 2026 | 79.43 | 79.91 | 78.64 | 79.76 | 79.76 | 1.07% | 71,970 |
| Jan 27, 2026 | 78.20 | 78.92 | 77.79 | 78.91 | 78.91 | 0.82% | 73,374 |
| Jan 26, 2026 | 79.49 | 79.49 | 78.25 | 78.27 | 78.27 | 0.24% | 133,659 |
| Jan 23, 2026 | 77.56 | 78.34 | 77.56 | 78.09 | 78.09 | 1.33% | 122,960 |
| Jan 22, 2026 | 76.64 | 77.43 | 76.54 | 77.06 | 77.06 | 0.54% | 61,880 |
| Jan 21, 2026 | 76.56 | 77.03 | 76.36 | 76.65 | 76.65 | 1.43% | 41,849 |
| Jan 20, 2026 | 75.38 | 75.72 | 75.10 | 75.57 | 75.57 | 1.47% | 46,221 |
| Jan 16, 2026 | 74.40 | 74.51 | 74.03 | 74.48 | 74.48 | -0.36% | 72,166 |
| Jan 15, 2026 | 74.15 | 74.99 | 74.06 | 74.75 | 74.75 | -0.10% | 28,668 |
| Jan 14, 2026 | 73.86 | 75.20 | 73.86 | 74.82 | 74.82 | 1.98% | 72,258 |
| Jan 13, 2026 | 73.08 | 73.76 | 73.08 | 73.37 | 73.37 | 1.10% | 22,467 |
| Jan 12, 2026 | 72.67 | 72.88 | 72.42 | 72.57 | 72.57 | 0.83% | 52,547 |
| Jan 9, 2026 | 71.53 | 72.09 | 71.53 | 71.97 | 71.97 | 1.21% | 31,714 |
| Jan 8, 2026 | 69.26 | 71.26 | 69.25 | 71.11 | 71.11 | 2.11% | 17,670 |
| Jan 7, 2026 | 70.26 | 70.26 | 69.35 | 69.64 | 69.64 | -1.51% | 32,807 |
| Jan 6, 2026 | 70.74 | 70.97 | 70.47 | 70.71 | 70.71 | 0.33% | 48,284 |
| Jan 5, 2026 | 70.41 | 70.84 | 69.87 | 70.48 | 70.48 | 2.14% | 54,496 |
| Jan 2, 2026 | 68.21 | 69.00 | 67.74 | 69.00 | 69.00 | 1.72% | 26,505 |
| Dec 31, 2025 | 68.22 | 68.23 | 67.77 | 67.83 | 67.83 | -0.92% | 31,724 |
| Dec 30, 2025 | 68.60 | 68.67 | 68.41 | 68.46 | 68.46 | 0.60% | 9,397 |
| Dec 29, 2025 | 67.96 | 68.24 | 67.77 | 68.05 | 68.05 | -1.26% | 25,940 |
| Dec 26, 2025 | 68.93 | 68.98 | 68.68 | 68.92 | 68.92 | 0.41% | 14,643 |
| Dec 24, 2025 | 68.73 | 68.73 | 68.46 | 68.64 | 68.64 | -0.31% | 8,740 |
| Dec 23, 2025 | 68.63 | 68.87 | 68.23 | 68.85 | 68.85 | 0.61% | 24,127 |
| Dec 22, 2025 | 68.21 | 68.66 | 68.21 | 68.43 | 68.43 | 1.60% | 18,758 |
| Dec 19, 2025 | 66.79 | 67.62 | 66.79 | 67.35 | 67.35 | 0.99% | 23,750 |
| Dec 18, 2025 | 67.05 | 67.12 | 66.54 | 66.69 | 66.69 | -1.55% | 31,159 |
| Dec 17, 2025 | 67.32 | 67.74 | 67.15 | 67.74 | 67.04 | 1.29% | 13,319 |
| Dec 16, 2025 | 67.85 | 67.85 | 66.73 | 66.88 | 66.19 | -1.71% | 12,323 |
| Dec 15, 2025 | 68.99 | 68.99 | 67.60 | 68.05 | 67.34 | -0.53% | 40,325 |
| Dec 12, 2025 | 69.52 | 69.56 | 68.13 | 68.41 | 67.70 | -0.65% | 25,804 |
| Dec 11, 2025 | 67.84 | 69.33 | 67.84 | 68.86 | 68.15 | 1.41% | 81,293 |
| Dec 10, 2025 | 66.84 | 67.97 | 66.62 | 67.90 | 67.20 | 1.58% | 14,932 |
| Dec 9, 2025 | 66.40 | 67.14 | 66.32 | 66.84 | 66.15 | 0.85% | 17,236 |
| Dec 8, 2025 | 67.18 | 67.18 | 66.28 | 66.28 | 65.60 | -1.34% | 17,770 |
| Dec 5, 2025 | 67.67 | 68.24 | 67.18 | 67.18 | 66.48 | -0.33% | 11,668 |
| Dec 4, 2025 | 67.17 | 67.60 | 67.10 | 67.40 | 66.71 | 0.18% | 14,882 |
| Dec 3, 2025 | 66.79 | 67.37 | 66.79 | 67.28 | 66.59 | 1.33% | 8,791 |
| Dec 2, 2025 | 67.18 | 67.18 | 66.03 | 66.40 | 65.71 | -1.21% | 12,692 |
| Dec 1, 2025 | 67.17 | 67.66 | 67.17 | 67.21 | 66.52 | 0.26% | 20,326 |
| Nov 28, 2025 | 66.56 | 67.17 | 66.56 | 67.04 | 66.35 | 1.35% | 11,316 |
| Nov 26, 2025 | 65.01 | 66.36 | 65.01 | 66.15 | 65.46 | 2.06% | 12,191 |
| Nov 25, 2025 | 64.48 | 64.94 | 64.37 | 64.81 | 64.14 | 0.41% | 14,670 |
| Nov 24, 2025 | 63.61 | 64.55 | 63.61 | 64.55 | 63.88 | 1.64% | 14,751 |
| Nov 21, 2025 | 62.98 | 63.84 | 62.72 | 63.51 | 62.85 | 0.84% | 35,946 |
| Nov 20, 2025 | 64.99 | 65.30 | 62.98 | 62.98 | 62.33 | -2.51% | 11,963 |
| Nov 19, 2025 | 64.78 | 64.78 | 64.21 | 64.60 | 63.93 | -0.32% | 11,659 |
| Nov 18, 2025 | 64.23 | 65.03 | 64.04 | 64.80 | 64.13 | 0.84% | 14,630 |
| Nov 17, 2025 | 65.13 | 65.20 | 64.03 | 64.26 | 63.60 | -1.59% | 42,337 |
| Nov 14, 2025 | 64.28 | 65.43 | 64.28 | 65.30 | 64.63 | 0.53% | 18,297 |
| Nov 13, 2025 | 65.92 | 65.98 | 64.82 | 64.96 | 64.28 | -1.10% | 17,477 |
| Nov 12, 2025 | 65.28 | 65.94 | 65.28 | 65.68 | 65.00 | 0.65% | 19,940 |
| Nov 11, 2025 | 65.01 | 65.36 | 64.87 | 65.25 | 64.58 | 1.12% | 15,458 |
| Nov 10, 2025 | 64.17 | 64.69 | 63.78 | 64.53 | 63.86 | 2.00% | 14,029 |
| Nov 7, 2025 | 62.62 | 63.26 | 62.39 | 63.26 | 62.61 | 1.50% | 13,789 |
| Nov 6, 2025 | 62.41 | 62.92 | 62.33 | 62.33 | 61.68 | 0.15% | 14,232 |
| Nov 5, 2025 | 62.00 | 62.51 | 62.00 | 62.23 | 61.59 | 0.91% | 27,859 |
| Nov 4, 2025 | 61.77 | 62.02 | 61.40 | 61.67 | 61.03 | -1.99% | 35,093 |
| Nov 3, 2025 | 63.14 | 63.14 | 62.28 | 62.92 | 62.27 | -0.32% | 25,647 |
| Oct 31, 2025 | 63.10 | 63.31 | 62.81 | 63.12 | 62.47 | -0.11% | 23,269 |
| Oct 30, 2025 | 63.27 | 63.55 | 62.85 | 63.19 | 62.54 | -0.47% | 14,948 |
| Oct 29, 2025 | 63.83 | 64.09 | 63.34 | 63.49 | 62.84 | - | 14,706 |
| Oct 28, 2025 | 63.15 | 63.74 | 63.15 | 63.49 | 62.83 | 0.16% | 16,266 |
| Oct 27, 2025 | 63.70 | 63.87 | 63.25 | 63.39 | 62.74 | -1.09% | 19,837 |
| Oct 24, 2025 | 64.36 | 64.51 | 64.09 | 64.09 | 63.42 | -0.54% | 11,821 |
| Oct 23, 2025 | 64.20 | 64.66 | 64.17 | 64.43 | 63.77 | 1.71% | 12,182 |
| Oct 22, 2025 | 62.50 | 63.55 | 62.50 | 63.35 | 62.69 | 0.61% | 25,960 |
| Oct 21, 2025 | 63.66 | 63.66 | 62.87 | 62.96 | 62.31 | -3.02% | 19,043 |
| Oct 20, 2025 | 64.46 | 64.93 | 64.46 | 64.93 | 64.26 | 1.72% | 12,495 |
| Oct 17, 2025 | 64.80 | 64.80 | 63.41 | 63.83 | 63.17 | -1.86% | 23,849 |
| Oct 16, 2025 | 65.52 | 65.77 | 64.82 | 65.04 | 64.37 | -0.04% | 14,698 |
| Oct 15, 2025 | 65.11 | 65.44 | 64.50 | 65.07 | 64.39 | 0.87% | 10,528 |
| Oct 14, 2025 | 63.85 | 64.89 | 63.56 | 64.51 | 63.84 | -0.27% | 15,605 |