State Street SPDR S&P North American Natural Resources ETF (NANR)
NYSEARCA: NANR · Real-Time Price · USD
82.12
-0.79 (-0.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NANR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 82.63 | 82.87 | 81.82 | 82.12 | 82.12 | -0.96% | 19,047 |
| Apr 27, 2026 | 83.06 | 83.33 | 82.60 | 82.91 | 82.91 | -0.02% | 12,937 |
| Apr 24, 2026 | 82.82 | 82.93 | 82.51 | 82.93 | 82.93 | 0.13% | 19,753 |
| Apr 23, 2026 | 82.96 | 83.20 | 82.32 | 82.82 | 82.82 | -0.56% | 34,251 |
| Apr 22, 2026 | 83.30 | 83.54 | 82.99 | 83.29 | 83.29 | 1.07% | 16,576 |
| Apr 21, 2026 | 83.43 | 83.61 | 82.28 | 82.41 | 82.41 | -1.32% | 60,531 |
| Apr 20, 2026 | 83.41 | 83.78 | 82.79 | 83.51 | 83.51 | 0.11% | 17,389 |
| Apr 17, 2026 | 83.27 | 83.66 | 82.69 | 83.42 | 83.42 | -0.50% | 67,671 |
| Apr 16, 2026 | 83.40 | 84.11 | 83.40 | 83.84 | 83.84 | 0.78% | 39,694 |
| Apr 15, 2026 | 83.87 | 83.87 | 83.19 | 83.19 | 83.19 | -1.09% | 36,921 |
| Apr 14, 2026 | 84.75 | 84.77 | 83.84 | 84.11 | 84.11 | -0.66% | 47,554 |
| Apr 13, 2026 | 84.39 | 84.72 | 84.14 | 84.67 | 84.67 | 0.38% | 32,590 |
| Apr 10, 2026 | 84.11 | 84.76 | 84.11 | 84.35 | 84.35 | 0.45% | 18,037 |
| Apr 9, 2026 | 84.79 | 85.41 | 83.93 | 83.97 | 83.97 | -0.96% | 45,714 |
| Apr 8, 2026 | 84.28 | 84.78 | 83.77 | 84.78 | 84.78 | 0.21% | 24,344 |
| Apr 7, 2026 | 84.13 | 84.60 | 83.96 | 84.60 | 84.60 | 0.51% | 73,174 |
| Apr 6, 2026 | 83.87 | 84.24 | 83.59 | 84.17 | 84.17 | 0.05% | 23,780 |
| Apr 2, 2026 | 83.38 | 84.33 | 83.28 | 84.13 | 84.13 | 0.29% | 32,968 |
| Apr 1, 2026 | 83.79 | 84.37 | 83.37 | 83.89 | 83.89 | -0.13% | 85,453 |
| Mar 31, 2026 | 83.63 | 84.79 | 83.00 | 84.00 | 84.00 | 1.45% | 325,751 |
| Mar 30, 2026 | 84.35 | 84.52 | 82.40 | 82.80 | 82.80 | -0.61% | 31,300 |
| Mar 27, 2026 | 81.94 | 83.53 | 81.89 | 83.31 | 83.31 | 1.76% | 49,689 |
| Mar 26, 2026 | 81.65 | 82.65 | 81.65 | 81.87 | 81.87 | -0.39% | 16,278 |
| Mar 25, 2026 | 82.18 | 82.45 | 82.00 | 82.19 | 82.19 | 0.89% | 45,509 |
| Mar 24, 2026 | 79.86 | 82.00 | 79.86 | 81.47 | 81.47 | 1.80% | 35,749 |
| Mar 23, 2026 | 78.36 | 80.43 | 78.20 | 80.03 | 80.03 | 1.98% | 31,563 |
| Mar 20, 2026 | 79.87 | 79.87 | 78.34 | 78.48 | 78.48 | -1.46% | 22,168 |
| Mar 19, 2026 | 79.36 | 80.16 | 78.50 | 79.64 | 79.64 | -1.30% | 44,842 |
| Mar 18, 2026 | 81.65 | 81.69 | 80.67 | 80.69 | 80.69 | -1.93% | 81,037 |
| Mar 17, 2026 | 82.09 | 82.98 | 82.09 | 82.28 | 82.28 | 0.65% | 35,569 |
| Mar 16, 2026 | 81.55 | 82.12 | 81.24 | 81.75 | 81.75 | 0.41% | 26,666 |
| Mar 13, 2026 | 82.62 | 82.64 | 81.18 | 81.42 | 81.42 | -1.58% | 37,543 |
| Mar 12, 2026 | 82.91 | 83.51 | 82.54 | 82.73 | 82.73 | - | 62,380 |
| Mar 11, 2026 | 81.46 | 82.77 | 81.34 | 82.73 | 82.73 | 0.93% | 34,640 |
| Mar 10, 2026 | 82.14 | 82.90 | 81.80 | 81.97 | 81.97 | 0.12% | 768,995 |
| Mar 9, 2026 | 81.24 | 82.10 | 80.03 | 81.87 | 81.87 | 0.10% | 34,919 |
| 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 |