S&P North American Natural SPDR (NY: NANR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	48.51	48.58	47.73	47.74	26,503	-0.62(-1.29%)
Jan 30, 2024	47.95	48.40	47.76	48.36	30,564	+0.27(+0.57%)
Jan 29, 2024	47.98	48.10	47.63	48.09	7,513	+0.31(+0.64%)
Jan 26, 2024	47.72	47.81	47.40	47.78	12,051	+0.11(+0.23%)
Jan 25, 2024	47.53	47.67	47.02	47.67	38,657	+0.53(+1.12%)
Jan 24, 2024	47.59	47.59	47.05	47.14	40,945	+0.23(+0.48%)
Jan 23, 2024	46.59	47.06	46.59	46.91	45,761	+0.55(+1.19%)
Jan 22, 2024	46.62	46.62	46.33	46.36	88,472	-0.91(-1.93%)
Jan 19, 2024	47.02	47.28	46.80	47.27	14,446	+0.26(+0.56%)
Jan 18, 2024	47.24	47.24	46.67	47.01	14,332	-0.07(-0.15%)
Jan 17, 2024	47.21	47.32	46.90	47.08	17,024	-0.69(-1.45%)
Jan 16, 2024	48.85	48.85	47.74	47.77	123,469	-1.43(-2.90%)
Jan 12, 2024	49.60	49.60	49.08	49.20	23,178	+0.35(+0.71%)
Jan 11, 2024	49.08	49.19	48.74	48.86	17,981	-0.04(-0.08%)
Jan 10, 2024	49.33	49.33	48.83	48.89	24,540	-0.44(-0.88%)
Jan 09, 2024	50.06	50.06	49.23	49.33	81,516	-0.78(-1.56%)
Jan 08, 2024	49.83	50.12	49.56	50.11	14,375	-0.27(-0.54%)
Jan 05, 2024	50.77	50.77	50.27	50.38	24,364	-0.05(-0.10%)
Jan 04, 2024	50.99	51.09	50.40	50.43	16,417	-0.48(-0.95%)
Jan 03, 2024	50.42	51.14	50.10	50.92	19,387	+0.16(+0.31%)
Jan 02, 2024	50.53	51.14	50.53	50.76	40,048	+0.19(+0.37%)
Dec 29, 2023	50.66	50.72	50.49	50.57	28,528	-0.19(-0.37%)
Dec 28, 2023	51.22	51.38	50.75	50.76	29,830	-0.61(-1.19%)
Dec 27, 2023	51.36	51.60	51.28	51.37	23,855	-0.04(-0.07%)
Dec 26, 2023	51.19	51.51	51.19	51.41	29,895	+0.47(+0.92%)
Dec 22, 2023	51.14	51.40	50.91	50.94	37,534	+0.36(+0.71%)
Dec 21, 2023	50.29	50.58	50.29	50.58	31,593	+0.50(+1.00%)
Dec 20, 2023	51.02	51.06	50.07	50.08	46,248	-0.90(-1.76%)
Dec 19, 2023	50.37	51.01	50.37	50.98	43,566	+0.83(+1.66%)
Dec 18, 2023	50.43	50.58	50.15	50.15	33,863	+0.15(+0.29%)
Dec 15, 2023	50.24	50.24	49.96	50.00	109,566	-0.35(-0.70%)
Dec 14, 2023	49.59	50.54	49.59	50.35	103,215	+1.31(+2.67%)
Dec 13, 2023	47.50	49.04	47.50	49.04	68,799	+1.51(+3.17%)
Dec 12, 2023	48.15	48.15	47.45	47.53	101,738	-0.87(-1.80%)
Dec 11, 2023	48.28	48.41	48.10	48.40	40,553	-0.02(-0.05%)
Dec 08, 2023	48.10	48.62	48.10	48.43	17,572	+0.38(+0.78%)
Dec 07, 2023	48.28	48.36	47.99	48.05	44,094	-0.02(-0.04%)
Dec 06, 2023	48.62	48.65	48.05	48.07	168,923	-0.55(-1.14%)
Dec 05, 2023	49.22	49.26	48.62	48.62	14,811	-0.81(-1.63%)
Dec 04, 2023	49.57	49.82	49.33	49.43	14,343	-0.72(-1.43%)
Dec 01, 2023	49.82	50.44	49.82	50.15	43,516	+0.72(+1.45%)
Nov 30, 2023	49.52	49.52	49.29	49.43	37,839	+0.15(+0.30%)
Nov 29, 2023	49.83	49.83	49.18	49.28	12,574	-0.33(-0.67%)
Nov 28, 2023	49.14	49.67	48.94	49.62	38,194	+0.67(+1.37%)
Nov 27, 2023	49.13	49.13	48.80	48.95	11,327	-0.27(-0.56%)
Nov 24, 2023	49.07	49.42	49.07	49.22	7,142	+0.15(+0.30%)
Nov 22, 2023	48.68	49.08	48.62	49.08	19,447	-0.09(-0.19%)
Nov 21, 2023	49.20	49.48	49.14	49.17	41,684	+0.05(+0.10%)
Nov 20, 2023	49.19	49.35	49.00	49.12	13,388	+0.07(+0.15%)
Nov 17, 2023	48.80	49.26	48.77	49.05	19,037	+0.47(+0.96%)
Nov 16, 2023	48.78	48.78	48.22	48.58	61,390	-0.37(-0.76%)
Nov 15, 2023	49.44	49.44	48.94	48.95	64,987	+0.05(+0.09%)
Nov 14, 2023	48.71	49.17	48.62	48.91	13,405	+0.93(+1.93%)
Nov 13, 2023	47.61	48.07	47.61	47.98	15,459	+0.29(+0.61%)
Nov 10, 2023	47.61	47.69	47.23	47.69	13,241	+0.20(+0.42%)
Nov 09, 2023	48.09	48.09	47.48	47.49	26,174	-0.12(-0.24%)
Nov 08, 2023	48.26	48.39	47.45	47.60	20,131	-0.77(-1.60%)
Nov 07, 2023	48.99	48.99	48.23	48.37	17,277	-1.16(-2.35%)
Nov 06, 2023	50.31	50.31	49.54	49.54	11,542	-0.63(-1.25%)
Nov 03, 2023	50.20	50.34	50.00	50.17	23,506	+0.35(+0.69%)
Nov 02, 2023	48.84	49.83	48.84	49.82	17,760	+1.39(+2.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.