Skip to main content

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

55.11 +0.46 (+0.84%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.49 58.36 57.29 58.31 741,582 +0.61(+1.05%)
Jan 30, 2023 58.07 58.27 57.67 57.70 672,725 -0.67(-1.14%)
Jan 27, 2023 58.67 58.82 58.10 58.37 628,987 -0.64(-1.08%)
Jan 26, 2023 58.52 59.01 57.99 59.01 1,211,594 +0.79(+1.36%)
Jan 25, 2023 57.49 58.22 57.32 58.22 169,151 +0.31(+0.54%)
Jan 24, 2023 57.43 57.99 57.05 57.90 158,509 +0.02(+0.03%)
Jan 23, 2023 57.83 58.07 57.67 57.88 837,625 +0.07(+0.12%)
Jan 20, 2023 57.22 57.86 57.00 57.82 184,833 +0.62(+1.08%)
Jan 19, 2023 56.86 57.42 56.59 57.20 194,024 +0.24(+0.42%)
Jan 18, 2023 58.14 58.44 56.92 56.96 235,192 -0.39(-0.68%)
Jan 17, 2023 57.50 57.78 57.27 57.35 797,953 -0.33(-0.58%)
Jan 13, 2023 57.05 57.74 57.05 57.68 184,632 +0.25(+0.43%)
Jan 12, 2023 57.28 57.63 56.52 57.44 259,479 +0.92(+1.63%)
Jan 11, 2023 56.62 56.67 56.11 56.52 224,555 +0.29(+0.51%)
Jan 10, 2023 56.04 56.33 55.64 56.23 403,579 +0.29(+0.51%)
Jan 09, 2023 56.40 56.55 55.92 55.94 184,715 +0.26(+0.46%)
Jan 06, 2023 54.94 55.87 54.70 55.69 167,417 +1.62(+2.99%)
Jan 05, 2023 53.46 54.22 53.38 54.07 212,333 +0.45(+0.83%)
Jan 04, 2023 53.30 53.78 53.09 53.63 369,488 +0.29(+0.53%)
Jan 03, 2023 54.11 54.46 53.05 53.34 299,380 -0.86(-1.58%)
Dec 30, 2022 54.15 54.33 53.88 54.20 191,607 -0.10(-0.19%)
Dec 29, 2022 54.12 54.52 54.11 54.30 234,830 +0.40(+0.74%)
Dec 28, 2022 54.91 54.98 53.89 53.90 234,075 -1.01(-1.83%)
Dec 27, 2022 54.84 55.07 54.60 54.91 656,999 +0.42(+0.77%)
Dec 23, 2022 53.94 54.49 53.78 54.49 381,203 +0.73(+1.36%)
Dec 22, 2022 54.14 54.14 52.99 53.76 352,363 -0.79(-1.45%)
Dec 21, 2022 54.35 54.66 54.14 54.55 344,847 +0.93(+1.74%)
Dec 20, 2022 53.31 53.83 53.19 53.62 1,411,991 +0.65(+1.22%)
Dec 19, 2022 53.55 53.70 52.70 52.97 245,205 -0.14(-0.27%)
Dec 16, 2022 53.06 53.26 52.76 53.11 490,485 -0.51(-0.94%)
Dec 15, 2022 54.08 54.13 53.39 53.62 348,939 -1.24(-2.25%)
Dec 14, 2022 55.12 55.35 54.45 54.85 269,992 -0.32(-0.57%)
Dec 13, 2022 56.17 56.17 55.05 55.17 666,789 +0.57(+1.04%)
Dec 12, 2022 54.32 54.64 54.00 54.60 234,591 +0.23(+0.43%)
Dec 09, 2022 54.69 55.16 54.30 54.37 310,956 -0.33(-0.61%)
Dec 08, 2022 55.10 55.34 54.61 54.70 141,113 +0.12(+0.22%)
Dec 07, 2022 54.56 55.00 54.32 54.58 140,000 -0.15(-0.27%)
Dec 06, 2022 55.25 55.55 54.37 54.73 210,288 -0.26(-0.47%)
Dec 05, 2022 56.33 56.61 54.86 54.99 227,260 -1.16(-2.07%)
Dec 02, 2022 55.48 56.21 55.48 56.15 121,078 +0.19(+0.33%)
Dec 01, 2022 56.53 56.64 55.94 55.97 394,163 -0.29(-0.51%)
Nov 30, 2022 55.72 56.40 54.97 56.25 166,588 +1.08(+1.95%)
Nov 29, 2022 54.77 55.45 54.77 55.18 188,785 +1.13(+2.10%)
Nov 28, 2022 54.39 54.76 54.01 54.04 148,483 -1.11(-2.02%)
Nov 25, 2022 55.09 55.46 55.09 55.16 44,225 -0.07(-0.13%)
Nov 23, 2022 54.70 55.28 54.70 55.23 124,631 +0.17(+0.30%)
Nov 22, 2022 54.32 55.08 54.29 55.07 333,560 +1.43(+2.67%)
Nov 21, 2022 53.13 53.72 52.55 53.64 150,345 -0.36(-0.67%)
Nov 18, 2022 53.92 54.11 53.63 54.00 262,983 -0.21(-0.39%)
Nov 17, 2022 53.55 54.28 53.33 54.21 169,247 -0.32(-0.58%)
Nov 16, 2022 54.98 55.14 54.40 54.53 134,543 -0.93(-1.67%)
Nov 15, 2022 55.63 55.63 54.96 55.46 138,170 +0.57(+1.03%)
Nov 14, 2022 54.65 55.42 54.50 54.89 375,071 -0.05(-0.08%)
Nov 11, 2022 54.66 55.35 54.61 54.94 327,382 +1.19(+2.21%)
Nov 10, 2022 53.41 53.76 52.93 53.75 191,452 +2.10(+4.06%)
Nov 09, 2022 52.87 53.10 51.56 51.65 267,608 -1.69(-3.17%)
Nov 08, 2022 52.87 53.58 52.48 53.34 801,732 +0.72(+1.36%)
Nov 07, 2022 52.76 52.82 52.39 52.62 201,262 +0.20(+0.39%)
Nov 04, 2022 52.26 52.85 51.70 52.42 220,099 +2.27(+4.52%)
Nov 03, 2022 49.57 50.40 49.37 50.15 166,018 -0.13(-0.26%)
Nov 02, 2022 51.68 52.02 50.19 50.28 236,598 -1.34(-2.59%)
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.