Skip to main content

S&P Global Natural Resources SPDR (NY: GNR )

54.99 +0.34 (+0.62%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 33.42 33.53 33.26 33.50 336,375 +0.09(+0.28%)
Jan 30, 2017 33.56 33.56 33.28 33.41 61,722 -0.35(-1.03%)
Jan 27, 2017 33.80 33.86 33.68 33.76 95,853 -0.07(-0.21%)
Jan 26, 2017 34.01 34.01 33.78 33.83 200,658 -0.37(-1.09%)
Jan 25, 2017 34.15 34.21 34.04 34.20 234,334 +0.11(+0.32%)
Jan 24, 2017 33.73 34.15 33.73 34.09 274,693 +0.57(+1.71%)
Jan 23, 2017 33.41 33.53 33.30 33.52 67,307 +0.12(+0.35%)
Jan 20, 2017 33.19 33.40 33.19 33.40 114,059 +0.28(+0.84%)
Jan 19, 2017 33.18 33.26 33.02 33.12 151,515 -0.12(-0.37%)
Jan 18, 2017 33.25 33.40 33.19 33.25 50,112 -0.05(-0.16%)
Jan 17, 2017 33.16 33.38 33.15 33.30 115,143 +0.09(+0.28%)
Jan 13, 2017 33.21 33.21 33.21 0 +0.02(+0.05%)
Jan 12, 2017 33.26 33.32 33.08 33.19 78,304 +0.03(+0.09%)
Jan 11, 2017 32.80 33.16 32.78 33.16 140,740 +0.49(+1.49%)
Jan 10, 2017 32.64 32.80 32.64 32.67 175,690 +0.28(+0.86%)
Jan 09, 2017 32.52 32.53 32.35 32.40 291,896 -0.15(-0.48%)
Jan 06, 2017 32.62 32.74 32.48 32.55 234,175 -0.23(-0.71%)
Jan 05, 2017 32.59 32.91 32.59 32.78 101,192 +0.22(+0.67%)
Jan 04, 2017 32.38 32.57 32.32 32.57 62,050 +0.30(+0.94%)
Jan 03, 2017 32.11 32.33 32.06 32.26 91,764 +0.46(+1.46%)
Dec 30, 2016 31.80 31.80 31.80 0 -0.22(-0.70%)
Dec 29, 2016 31.93 32.07 31.93 32.02 95,021 +0.19(+0.58%)
Dec 28, 2016 31.95 32.01 31.80 31.84 61,870 +0.02(+0.05%)
Dec 27, 2016 31.61 31.89 31.61 31.82 49,238 +0.14(+0.44%)
Dec 23, 2016 31.68 31.68 31.68 0 -0.01(-0.02%)
Dec 22, 2016 31.69 31.79 31.60 31.69 315,751 -0.04(-0.12%)
Dec 21, 2016 31.87 31.89 31.74 31.73 299,508 -0.03(-0.10%)
Dec 20, 2016 31.64 31.77 31.61 31.76 150,036 +0.23(+0.74%)
Dec 19, 2016 31.73 31.73 31.53 31.53 113,875 -0.26(-0.83%)
Dec 16, 2016 31.75 31.88 31.71 31.79 72,450 -0.04(-0.11%)
Dec 15, 2016 31.76 31.89 31.55 31.83 276,788 -0.11(-0.34%)
Dec 14, 2016 32.55 32.65 31.91 31.93 133,139 -0.70(-2.14%)
Dec 13, 2016 32.77 32.79 32.46 32.63 119,603 -0.04(-0.11%)
Dec 12, 2016 32.83 32.98 32.61 32.67 200,005 +0.05(+0.16%)
Dec 09, 2016 32.59 32.64 32.45 32.62 212,997 -0.06(-0.19%)
Dec 08, 2016 32.54 32.77 32.49 32.68 177,849 +0.17(+0.52%)
Dec 07, 2016 32.23 32.54 32.23 32.51 405,490 +0.44(+1.36%)
Dec 06, 2016 31.91 32.09 31.84 32.07 189,583 +0.10(+0.31%)
Dec 05, 2016 31.72 32.05 31.70 31.97 193,154 +0.41(+1.29%)
Dec 02, 2016 31.41 31.60 31.34 31.57 202,599 +0.16(+0.51%)
Dec 01, 2016 31.44 31.65 31.34 31.41 878,225 +0.22(+0.71%)
Nov 30, 2016 31.01 31.29 31.01 31.18 384,352 +0.34(+1.09%)
Nov 29, 2016 30.88 30.95 30.65 30.85 100,146 -0.24(-0.76%)
Nov 28, 2016 31.16 31.22 31.05 31.08 103,483 -0.18(-0.56%)
Nov 25, 2016 31.30 31.30 31.19 31.26 45,735 +0.09(+0.30%)
Nov 23, 2016 31.17 31.17 31.17 0 -0.02(-0.07%)
Nov 22, 2016 31.01 31.20 30.94 31.19 154,700 +0.40(+1.29%)
Nov 21, 2016 30.58 30.81 30.58 30.79 400,549 +0.50(+1.65%)
Nov 18, 2016 30.22 30.33 30.09 30.29 182,290 -0.05(-0.18%)
Nov 17, 2016 30.43 30.59 30.27 30.35 216,185 +0.04(+0.13%)
Nov 16, 2016 30.40 30.45 30.21 30.31 184,262 -0.31(-1.00%)
Nov 15, 2016 30.11 30.64 30.03 30.62 102,294 +0.24(+0.78%)
Nov 14, 2016 30.26 30.39 30.08 30.38 154,819 +0.08(+0.25%)
Nov 11, 2016 30.79 30.79 30.12 30.30 132,270 -0.60(-1.94%)
Nov 10, 2016 31.11 31.18 30.76 30.90 556,227 +0.08(+0.27%)
Nov 09, 2016 30.15 30.95 30.15 30.82 357,974 +0.43(+1.41%)
Nov 08, 2016 30.12 30.48 30.09 30.39 152,925 +0.23(+0.76%)
Nov 07, 2016 30.03 30.16 29.98 30.16 83,725 +0.54(+1.84%)
Nov 04, 2016 29.70 29.77 29.56 29.61 110,985 -0.22(-0.75%)
Nov 03, 2016 29.83 29.96 29.76 29.83 180,662 -0.02(-0.08%)
Nov 02, 2016 30.10 30.10 29.81 29.86 273,094 -0.11(-0.36%)
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.