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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	53.55	54.21	53.54	54.13	18,293	+0.82(+1.54%)
Mar 27, 2024	52.51	53.30	52.51	53.30	10,033	+0.86(+1.65%)
Mar 26, 2024	52.97	52.97	52.44	52.44	17,245	-0.22(-0.41%)
Mar 25, 2024	52.37	52.90	52.37	52.66	14,784	+0.41(+0.79%)
Mar 22, 2024	52.60	52.62	52.18	52.24	16,615	-0.52(-0.99%)
Mar 21, 2024	52.75	53.06	52.67	52.77	29,520	+0.21(+0.39%)
Mar 20, 2024	51.83	52.71	51.83	52.56	23,831	+0.61(+1.17%)
Mar 19, 2024	51.79	52.07	51.75	51.95	21,013	-0.13(-0.25%)
Mar 18, 2024	52.05	52.24	51.86	52.08	20,190	+0.22(+0.42%)
Mar 15, 2024	51.61	52.00	51.61	51.86	9,085	+0.18(+0.35%)
Mar 14, 2024	51.59	51.77	51.44	51.69	14,816	+0.02(+0.03%)
Mar 13, 2024	50.88	51.84	50.88	51.67	18,461	+1.13(+2.24%)
Mar 12, 2024	50.56	50.57	50.32	50.54	16,815	-0.12(-0.23%)
Mar 11, 2024	50.04	50.65	50.04	50.65	9,551	+0.49(+0.97%)
Mar 08, 2024	50.12	50.21	49.95	50.17	24,171	+0.12(+0.24%)
Mar 07, 2024	49.78	50.34	49.78	50.05	11,536	+0.61(+1.22%)
Mar 06, 2024	49.52	49.86	49.38	49.44	21,671	+0.47(+0.95%)
Mar 05, 2024	48.95	49.38	48.87	48.98	12,271	+0.10(+0.20%)
Mar 04, 2024	49.02	49.04	48.86	48.88	30,548	-0.11(-0.22%)
Mar 01, 2024	48.89	49.18	48.89	48.99	34,376	+0.68(+1.42%)
Feb 29, 2024	48.25	48.41	48.17	48.30	13,617	+0.50(+1.06%)
Feb 28, 2024	47.83	48.05	47.79	47.80	17,895	-0.18(-0.37%)
Feb 27, 2024	48.26	48.26	47.89	47.98	25,728	-0.10(-0.21%)
Feb 26, 2024	48.14	48.18	47.86	48.08	23,248	-0.31(-0.64%)
Feb 23, 2024	48.16	48.45	47.95	48.38	32,866	+0.07(+0.14%)
Feb 22, 2024	48.33	48.56	48.20	48.31	14,049	-0.15(-0.31%)
Feb 21, 2024	47.97	48.47	47.97	48.47	27,682	+0.56(+1.16%)
Feb 20, 2024	48.39	48.49	47.91	47.91	36,227	-0.40(-0.83%)
Feb 16, 2024	48.20	48.62	48.20	48.31	65,744	+0.18(+0.37%)
Feb 15, 2024	47.06	48.20	47.06	48.13	17,958	+1.36(+2.90%)
Feb 14, 2024	46.97	46.97	46.52	46.78	19,088	+0.15(+0.32%)
Feb 13, 2024	47.28	47.40	46.33	46.63	79,352	-1.08(-2.27%)
Feb 12, 2024	47.31	47.86	47.31	47.71	48,443	+0.59(+1.24%)
Feb 09, 2024	47.74	47.74	47.10	47.12	39,426	-0.56(-1.18%)
Feb 08, 2024	47.60	47.74	47.48	47.69	61,623	+0.01(+0.01%)
Feb 07, 2024	47.77	47.84	47.42	47.68	27,678	-0.02(-0.04%)
Feb 06, 2024	47.40	47.86	47.37	47.70	47,060	+0.43(+0.91%)
Feb 05, 2024	47.60	47.60	47.09	47.27	19,591	-0.86(-1.78%)
Feb 02, 2024	48.35	48.35	47.90	48.13	70,489	-0.54(-1.12%)
Feb 01, 2024	48.57	48.96	48.52	48.67	22,127	+0.93(+1.95%)
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%)

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.