MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
NANR — State Street SPDR S&P North American Natural Resources ETF
NYSE ArcaState Street SPDR S&P North American Natural Resources ETF
$85.70
+0.91(+1.07%)
- O
- 84.83
- H
- 86.12
- L
- 84.17
- V
- 52.08K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$85.70
Period Return+63.9%
Period High$92.21
Period Low$51.85
Avg Daily Volume40.7K
Total Trading Days365
NANR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $84.83 | $86.12 | $84.17 | $85.70 | +$0.91 | +1.07% | 52,077 | $85.85 | $84.17 $86.12 |
| Oct 2, 2026 | $84.40 | $85.16 | $84.40 | $84.79 | +$0.51 | +0.61% | 9,988 | $84.91 | $84.40 $85.16 |
| Oct 1, 2026 | $83.73 | $84.38 | $83.19 | $84.28 | +$0.51 | +0.60% | 17,272 | $84.11 | $83.19 $84.38 |
| Sep 30, 2026 | $84.86 | $84.86 | $83.77 | $83.77 | $-0.59 | -0.70% | 10,890 | $84.42 | $83.77 $84.86 |
| Sep 29, 2026 | $84.60 | $84.60 | $84.09 | $84.36 | $-0.49 | -0.58% | 13,446 | $84.33 | $84.09 $84.60 |
| Sep 28, 2026 | $85.40 | $85.56 | $84.83 | $84.85 | $-1.24 | -1.44% | 15,940 | $85.18 | $84.83 $85.56 |
| Sep 25, 2026 | $86.01 | $86.27 | $85.58 | $86.09 | $-0.18 | -0.21% | 18,312 | $85.87 | $85.58 $86.27 |
| Sep 24, 2026 | $86.96 | $86.96 | $86.23 | $86.27 | $-0.56 | -0.65% | 14,454 | $86.50 | $86.23 $86.96 |
| Sep 23, 2026 | $87.21 | $87.41 | $86.78 | $86.83 | $-0.76 | -0.87% | 15,291 | $87.04 | $86.78 $87.41 |
| Sep 22, 2026 | $86.80 | $87.95 | $86.80 | $87.59 | +$0.69 | +0.79% | 19,687 | $87.65 | $86.80 $87.95 |
| Sep 21, 2026 | $88.35 | $88.35 | $86.90 | $86.90 | $-1.45 | -1.64% | 17,220 | $87.34 | $86.90 $88.35 |
| Sep 18, 2026 | $89.14 | $89.14 | $88.18 | $88.35 | $-1.06 | -1.18% | 29,249 | $88.38 | $88.18 $89.14 |
| Sep 17, 2026 | $88.64 | $89.41 | $88.54 | $89.41 | +$1.55 | +1.76% | 17,553 | $89.07 | $88.54 $89.41 |
| Sep 16, 2026 | $89.85 | $89.85 | $87.17 | $87.86 | $-1.89 | -2.11% | 62,684 | $88.58 | $87.17 $89.85 |
| Sep 15, 2026 | $88.79 | $89.86 | $88.69 | $89.75 | +$1.29 | +1.46% | 14,637 | $89.53 | $88.69 $89.86 |
| Sep 14, 2026 | $89.72 | $89.72 | $88.46 | $88.46 | $-1.38 | -1.54% | 14,843 | $88.97 | $88.46 $89.72 |
| Sep 11, 2026 | $90.22 | $90.22 | $89.72 | $89.84 | +$0.11 | +0.12% | 11,048 | $89.91 | $89.72 $90.22 |
| Sep 10, 2026 | $90.73 | $90.73 | $89.59 | $89.73 | $-1.51 | -1.66% | 21,117 | $90.00 | $89.59 $90.73 |
| Sep 9, 2026 | $91.63 | $92.21 | $91.00 | $91.24 | +$0.48 | +0.53% | 27,969 | $91.47 | $91.00 $92.21 |
| Sep 8, 2026 | $90.78 | $91.67 | $90.70 | $90.76 | +$0.39 | +0.43% | 22,996 | $91.09 | $90.70 $91.67 |
| Sep 4, 2026 | $90.26 | $90.63 | $89.53 | $90.37 | $-0.87 | -0.95% | 17,895 | $90.26 | $89.53 $90.63 |
| Sep 3, 2026 | $91.87 | $91.87 | $90.89 | $91.24 | +$0.34 | +0.37% | 31,515 | $91.30 | $90.89 $91.87 |
| Sep 2, 2026 | $89.85 | $91.00 | $89.85 | $90.90 | +$1.25 | +1.39% | 73,040 | $90.67 | $89.85 $91.00 |
| Sep 1, 2026 | $89.50 | $89.92 | $89.11 | $89.65 | $-0.10 | -0.11% | 13,801 | $89.61 | $89.11 $89.92 |
| Aug 31, 2026 | $89.97 | $90.22 | $89.04 | $89.75 | +$0.36 | +0.41% | 62,537 | $89.40 | $89.04 $90.22 |
| Aug 28, 2026 | $90.22 | $90.52 | $88.88 | $89.39 | $-0.79 | -0.88% | 18,274 | $89.29 | $88.88 $90.52 |
| Aug 27, 2026 | $89.78 | $90.34 | $89.50 | $90.18 | +$0.09 | +0.10% | 70,263 | $90.01 | $89.50 $90.34 |
| Aug 26, 2026 | $89.88 | $90.62 | $89.84 | $90.09 | $-0.50 | -0.55% | 10,509 | $90.24 | $89.84 $90.62 |
| Aug 25, 2026 | $89.81 | $90.95 | $89.64 | $90.59 | $-0.21 | -0.23% | 33,803 | $90.62 | $89.64 $90.95 |
| Aug 24, 2026 | $91.38 | $91.57 | $90.12 | $90.80 | $-0.50 | -0.55% | 26,919 | $90.75 | $90.12 $91.57 |