SPDR S&P® North American Natural Resources ETF

NANR
🏛️ usa →
65.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 54.02 54.24 53.79 54.22 0.0M
2022-12-29 53.90 54.44 53.90 54.25 0.0M
2022-12-28 55.04 55.04 53.76 53.89 0.0M
2022-12-27 54.94 55.33 54.78 55.24 0.1M
2022-12-23 53.74 54.50 53.48 54.50 0.0M
2022-12-22 54.09 54.09 52.40 53.37 0.0M
2022-12-21 54.13 54.48 53.94 54.35 0.1M
2022-12-20 52.83 53.69 52.83 53.44 0.1M
2022-12-19 53.39 53.47 52.36 52.61 0.1M
2022-12-16 52.55 53.31 52.55 53.03 0.0M
2022-12-15 54.55 54.73 54.08 54.40 2.2M
2022-12-14 56.00 56.19 55.34 55.64 0.0M
2022-12-13 56.82 56.82 55.63 55.85 0.0M
2022-12-12 54.53 55.07 54.17 55.02 0.0M
2022-12-09 55.31 55.63 54.45 54.47 0.1M
2022-12-08 56.15 56.30 55.15 55.29 0.1M
2022-12-07 55.15 55.73 55.00 55.18 0.1M
2022-12-06 55.97 56.37 55.00 55.14 0.1M
2022-12-05 57.79 57.79 55.79 56.11 0.0M
2022-12-02 57.13 57.79 56.78 57.54 0.0M
2022-12-01 58.42 58.52 57.59 57.61 0.1M
2022-11-30 57.56 57.94 56.49 57.86 0.2M
2022-11-29 56.34 56.95 56.34 56.74 0.0M
2022-11-28 56.50 56.64 55.72 55.81 0.1M
2022-11-25 57.48 57.81 57.32 57.38 0.0M
2022-11-23 57.04 57.62 56.92 57.51 0.0M
2022-11-22 56.40 57.70 56.40 57.61 0.0M
2022-11-21 55.41 55.80 54.41 55.69 0.0M
2022-11-18 56.01 56.36 55.51 56.30 0.0M
2022-11-17 55.86 56.55 55.62 56.51 0.0M
2022-11-16 57.62 57.70 56.88 56.97 0.0M
2022-11-15 58.30 58.30 57.44 58.15 0.0M
2022-11-14 57.61 58.40 57.61 57.83 0.0M
2022-11-11 57.86 58.36 57.64 57.95 0.0M
2022-11-10 56.62 56.95 56.12 56.85 0.0M
2022-11-09 56.35 56.35 54.48 54.51 0.0M
2022-11-08 55.76 57.17 55.57 56.97 0.1M
2022-11-07 55.44 55.74 55.20 55.61 0.0M
2022-11-04 55.31 55.84 54.63 55.28 0.1M
2022-11-03 52.71 53.65 52.71 53.43 0.1M
2022-11-02 55.20 55.61 53.45 53.51 0.2M
2022-11-01 55.87 55.87 55.02 55.24 0.1M
2022-10-31 54.03 55.29 54.03 54.60 0.2M
2022-10-28 54.84 55.17 53.72 54.51 0.1M
2022-10-27 55.49 55.54 54.73 54.82 0.1M
2022-10-26 54.35 55.44 54.35 54.98 0.0M
2022-10-25 53.32 53.87 53.18 53.86 0.1M
2022-10-24 53.51 53.64 53.15 53.30 0.0M
2022-10-21 51.90 53.69 51.75 53.65 0.1M
2022-10-20 51.74 52.83 51.69 51.86 0.0M
2022-10-19 50.64 51.40 50.64 51.39 0.0M
2022-10-18 51.33 51.39 50.21 50.85 0.0M
2022-10-17 50.81 51.18 50.59 50.68 0.1M
2022-10-14 51.76 51.76 49.69 49.72 0.0M
2022-10-13 49.41 52.20 49.41 52.03 0.1M
2022-10-12 50.29 50.91 50.12 50.74 0.0M
2022-10-11 50.58 51.52 50.00 50.53 0.0M
2022-10-10 51.85 52.31 51.13 51.15 0.0M
2022-10-07 52.28 52.51 51.33 51.60 0.0M
2022-10-06 51.59 52.57 51.59 52.48 0.0M
2022-10-05 51.47 52.24 50.91 52.02 0.1M
2022-10-04 51.07 52.04 51.03 51.95 0.0M
2022-10-03 49.20 50.22 49.20 50.11 0.0M
2022-09-30 47.44 48.30 47.44 47.69 0.2M
2022-09-29 47.43 47.87 47.32 47.85 0.1M
2022-09-28 46.54 48.15 46.54 48.06 0.1M
2022-09-27 46.30 46.68 45.77 45.96 0.0M
2022-09-26 46.13 46.94 45.39 45.53 0.1M
2022-09-23 47.95 47.95 46.14 46.59 0.1M
2022-09-22 50.27 50.63 49.55 49.55 0.0M
2022-09-21 51.24 51.24 49.75 49.75 0.0M
2022-09-20 50.65 50.81 50.20 50.63 0.1M
2022-09-19 49.42 51.28 49.42 51.27 0.0M
2022-09-16 50.58 50.76 49.96 50.55 0.0M
2022-09-15 51.93 51.93 51.01 51.09 0.0M
2022-09-14 51.86 52.77 51.86 52.53 0.0M
2022-09-13 51.68 52.68 51.50 51.64 0.0M
2022-09-12 53.31 53.31 52.61 52.88 0.0M
2022-09-09 52.02 52.70 52.01 52.47 0.2M
2022-09-08 50.43 51.18 50.37 51.18 0.0M
2022-09-07 49.62 50.50 49.25 50.43 0.0M
2022-09-06 51.43 51.49 50.24 50.36 0.1M
2022-09-02 51.08 51.47 50.80 50.98 0.0M
2022-09-01 50.41 50.41 49.57 49.98 0.0M
2022-08-31 51.14 51.86 50.78 51.27 0.0M
2022-08-30 53.06 53.06 51.68 51.72 0.0M
2022-08-29 53.16 54.10 53.16 53.67 0.0M
2022-08-26 54.38 54.75 53.31 53.32 0.0M
2022-08-25 53.99 54.38 53.95 54.38 0.2M
2022-08-24 52.91 53.58 52.91 53.50 0.0M
2022-08-23 51.78 53.21 51.78 53.02 0.0M
2022-08-22 50.77 51.32 50.52 51.29 0.0M
2022-08-19 51.52 51.52 51.25 51.37 0.0M
2022-08-18 51.29 51.89 51.29 51.76 0.0M
2022-08-17 50.78 51.18 50.51 50.90 0.0M
2022-08-16 51.30 51.30 50.93 51.18 0.0M
2022-08-15 50.09 51.06 50.03 50.93 0.0M
2022-08-12 51.16 52.00 51.05 52.00 0.1M
2022-08-11 51.18 51.48 51.03 51.03 0.1M
2022-08-10 50.20 50.55 49.70 50.34 0.0M
2022-08-09 49.61 50.03 49.38 49.55 0.1M
2022-08-08 48.93 49.52 48.93 49.24 0.0M
2022-08-05 46.90 48.62 46.90 48.47 0.1M
2022-08-04 48.14 48.34 47.50 47.62 0.0M
2022-08-03 49.42 49.42 47.93 48.04 0.1M
2022-08-02 49.86 50.00 49.14 49.23 0.0M
2022-08-01 50.31 50.31 49.50 49.81 0.0M
2022-07-29 49.70 50.77 49.43 50.59 0.1M
2022-07-28 49.14 49.18 48.08 48.91 0.0M
2022-07-27 47.70 48.52 47.28 48.38 0.0M
2022-07-26 47.87 48.13 47.07 47.37 0.1M
2022-07-25 47.06 47.45 46.89 47.29 0.0M
2022-07-22 47.27 47.62 46.45 46.56 0.0M
2022-07-21 46.84 47.18 46.25 47.16 0.0M
2022-07-20 47.53 47.78 47.12 47.55 0.0M
2022-07-19 46.55 47.63 46.55 47.58 0.0M
2022-07-18 46.56 47.01 46.24 46.32 0.1M
2022-07-15 45.56 45.56 44.96 45.47 0.1M
2022-07-14 44.82 45.06 44.03 44.94 1.9M
2022-07-13 45.88 47.08 45.88 46.35 0.1M
2022-07-12 46.29 46.75 46.03 46.27 0.1M
2022-07-11 47.09 47.70 46.98 47.10 0.0M
2022-07-08 48.53 48.53 47.44 47.92 0.0M
2022-07-07 47.70 48.60 47.70 48.38 0.1M
2022-07-06 47.05 47.55 45.37 46.76 0.1M
2022-07-05 48.37 48.37 46.51 47.40 0.1M
2022-07-01 49.24 49.84 48.24 49.73 0.1M
2022-06-30 49.67 49.91 48.77 49.22 0.0M
2022-06-29 52.28 52.28 50.33 50.44 0.0M
2022-06-28 52.04 52.62 51.14 51.58 0.0M
2022-06-27 50.38 51.19 50.37 51.05 0.0M
2022-06-24 48.89 50.07 48.55 49.76 0.1M
2022-06-23 50.92 50.95 48.18 48.34 0.1M
2022-06-22 50.98 51.60 50.61 50.87 0.1M
2022-06-21 51.94 53.08 51.94 52.89 0.4M
2022-06-17 52.58 52.58 50.47 50.79 0.1M
2022-06-16 53.50 53.84 52.55 52.84 0.1M
2022-06-15 55.62 55.67 53.97 54.81 0.0M
2022-06-14 56.07 56.34 54.71 55.30 0.0M
2022-06-13 56.70 56.70 54.75 55.59 0.1M
2022-06-10 58.23 58.80 57.69 58.36 0.0M
2022-06-09 59.91 59.91 58.76 58.81 1.6M
2022-06-08 60.76 60.93 60.14 60.34 0.0M
2022-06-07 59.44 60.70 59.44 60.66 0.1M
2022-06-06 60.27 60.27 59.39 59.60 0.1M
2022-06-03 59.48 60.13 59.48 59.75 0.0M
2022-06-02 59.06 60.25 59.00 59.86 0.1M
2022-06-01 59.45 59.71 58.43 59.02 0.1M
2022-05-31 60.43 60.78 59.19 59.27 0.1M
2022-05-27 59.00 59.68 58.81 59.68 0.1M
2022-05-26 59.02 59.19 58.76 58.86 0.0M
2022-05-25 58.06 58.77 58.04 58.72 0.1M
2022-05-24 57.68 58.24 57.14 58.10 0.0M
2022-05-23 57.42 58.18 56.97 57.96 0.1M
2022-05-20 57.25 57.32 55.54 56.66 0.1M
2022-05-19 55.15 57.27 55.15 56.58 0.1M
2022-05-18 57.47 57.47 55.39 55.73 0.1M
2022-05-17 57.42 57.59 56.83 57.42 0.1M
2022-05-16 55.43 56.66 55.43 56.34 0.1M
2022-05-13 54.38 55.52 54.30 55.21 0.1M
2022-05-12 54.04 54.11 52.64 53.66 0.1M
2022-05-11 54.76 55.96 54.31 54.49 0.1M
2022-05-10 54.55 55.25 53.07 53.96 0.1M
2022-05-09 57.00 57.00 53.54 53.74 0.1M
2022-05-06 57.79 58.18 56.86 58.08 0.1M
2022-05-05 59.05 59.11 56.80 57.69 0.2M
2022-05-04 57.91 58.96 57.10 58.94 0.1M
2022-05-03 56.07 57.39 55.94 57.20 0.0M
2022-05-02 55.25 55.94 54.86 55.86 0.1M
2022-04-29 57.24 57.49 55.69 55.90 0.0M
2022-04-28 56.02 57.11 55.25 56.86 0.0M
2022-04-27 54.94 56.08 54.55 55.63 0.1M
2022-04-26 55.33 55.83 54.47 54.47 0.0M
2022-04-25 54.76 55.37 53.53 55.12 0.2M
2022-04-22 58.11 58.48 56.65 56.89 0.2M
2022-04-21 61.57 61.57 58.58 58.71 0.1M
2022-04-20 61.25 61.59 60.45 61.44 0.1M
2022-04-19 61.27 61.32 60.50 60.81 0.1M
2022-04-18 61.50 61.96 61.00 61.60 0.1M
2022-04-14 60.64 61.17 60.41 60.88 0.1M
2022-04-13 60.38 60.71 59.76 60.64 0.1M
2022-04-12 60.18 60.43 59.51 59.68 0.0M
2022-04-11 60.05 60.05 58.50 58.85 0.1M
2022-04-08 59.09 60.15 59.04 60.02 0.0M
2022-04-07 57.79 58.71 57.66 58.62 0.0M
2022-04-06 58.01 58.33 57.44 57.79 0.1M
2022-04-05 59.21 59.72 57.78 57.91 0.1M
2022-04-04 59.50 59.50 58.27 58.89 0.0M
2022-04-01 58.10 58.99 58.07 58.99 0.1M
2022-03-31 58.20 59.01 58.02 58.02 0.1M
2022-03-30 58.07 58.92 58.07 58.51 0.1M
2022-03-29 57.30 57.85 56.18 57.67 0.1M
2022-03-28 58.45 58.45 57.86 58.38 0.1M
2022-03-25 58.53 59.64 58.50 59.64 0.1M
2022-03-24 58.88 59.14 58.33 58.59 0.1M
2022-03-23 58.24 58.79 58.14 58.54 0.1M
2022-03-22 58.06 58.09 57.08 57.63 0.1M
2022-03-21 56.91 58.12 56.91 58.08 0.1M
2022-03-18 55.94 56.39 55.92 56.07 0.1M
2022-03-17 55.14 56.27 55.14 56.27 0.2M
2022-03-16 54.51 54.82 53.46 54.21 0.1M
2022-03-15 53.51 54.39 53.03 54.19 0.1M
2022-03-14 55.74 55.74 54.46 54.90 0.2M
2022-03-11 56.70 57.20 56.45 56.75 0.1M
2022-03-10 56.06 57.25 56.06 57.12 0.1M
2022-03-09 54.96 56.16 54.19 55.66 0.1M
2022-03-08 56.67 57.97 55.55 56.37 0.2M
2022-03-07 56.75 57.40 55.71 56.36 0.2M
2022-03-04 54.71 55.96 54.20 55.91 0.2M
2022-03-03 53.98 54.48 53.88 54.40 0.1M
2022-03-02 53.74 54.23 53.45 54.02 0.1M
2022-03-01 53.02 53.77 52.68 53.19 0.1M
2022-02-28 51.39 52.69 51.16 52.69 0.1M
2022-02-25 50.22 51.39 49.99 51.39 0.0M
2022-02-24 50.53 50.53 48.85 49.94 0.7M
2022-02-23 50.11 50.48 49.80 49.95 0.7M
2022-02-22 51.17 51.17 49.26 49.78 0.7M
2022-02-18 50.78 50.78 50.18 50.27 0.0M
2022-02-17 50.68 51.05 50.40 50.86 0.0M
2022-02-16 49.85 50.83 49.85 50.42 0.0M
2022-02-15 49.48 49.82 48.95 49.79 0.0M
2022-02-14 50.39 50.47 49.71 50.16 0.0M
2022-02-11 49.66 50.77 49.58 50.69 0.0M
2022-02-10 49.62 50.55 49.27 49.50 0.0M
2022-02-09 49.26 50.00 49.26 49.89 0.1M
2022-02-08 49.34 49.34 48.55 49.12 0.0M
2022-02-07 48.97 49.71 48.66 49.38 0.0M
2022-02-04 48.31 49.22 48.31 48.91 0.0M
2022-02-03 48.32 48.73 48.16 48.40 0.0M
2022-02-02 48.67 48.98 48.16 48.89 0.0M
2022-02-01 47.54 48.62 47.44 48.62 0.0M
2022-01-31 46.52 47.34 46.37 47.31 0.0M
2022-01-28 46.68 46.68 45.85 46.59 0.1M
2022-01-27 47.29 47.68 46.57 46.82 0.0M
2022-01-26 47.56 47.91 46.77 46.89 0.0M
2022-01-25 45.85 47.20 45.30 47.10 0.1M
2022-01-24 45.15 46.29 44.42 46.09 0.1M
2022-01-21 47.23 47.23 46.24 46.46 0.0M
2022-01-20 48.61 48.78 47.60 47.73 0.1M
2022-01-19 48.31 48.73 47.91 48.46 0.1M
2022-01-18 48.15 48.23 47.46 47.74 0.0M
2022-01-14 46.66 47.63 46.66 47.59 0.0M
2022-01-13 47.48 47.61 47.13 47.13 0.1M
2022-01-12 46.91 47.51 46.91 47.48 0.0M
2022-01-11 45.58 46.73 45.58 46.72 0.1M
2022-01-10 45.31 45.41 44.74 45.41 0.0M
2022-01-07 44.84 45.31 44.84 45.31 0.0M
2022-01-06 45.05 45.05 44.58 44.73 0.0M
2022-01-05 45.06 45.60 44.61 44.61 0.0M
2022-01-04 44.99 45.07 44.75 44.94 0.0M
2022-01-03 44.14 44.38 44.11 44.28 0.0M