Skip to main content

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

54.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.57 26.69 26.37 26.44 187,780 -0.20(-0.74%)
Mar 30, 2016 26.77 26.93 26.56 26.63 52,139 +0.23(+0.89%)
Mar 29, 2016 25.83 26.44 25.81 26.40 217,947 +0.14(+0.52%)
Mar 28, 2016 26.16 26.32 26.04 26.26 310,737 +0.11(+0.40%)
Mar 24, 2016 25.80 26.16 26.16 26.16 164,427 +0.06(+0.23%)
Mar 23, 2016 26.68 26.68 26.10 26.10 673,001 -0.77(-2.87%)
Mar 22, 2016 26.84 26.96 26.76 26.87 87,198 -0.15(-0.56%)
Mar 21, 2016 27.14 27.14 26.92 27.02 72,660 -0.14(-0.50%)
Mar 18, 2016 27.40 27.40 27.06 27.15 84,773 -0.01(-0.04%)
Mar 17, 2016 26.92 27.32 26.83 27.17 73,807 +0.66(+2.50%)
Mar 16, 2016 25.91 26.51 25.78 26.50 308,840 +0.60(+2.31%)
Mar 15, 2016 25.84 25.91 25.68 25.91 581,457 -0.42(-1.61%)
Mar 14, 2016 26.30 26.41 26.07 26.33 1,088,144 -0.03(-0.11%)
Mar 11, 2016 26.18 26.42 26.18 26.36 61,441 +0.52(+2.02%)
Mar 10, 2016 25.85 25.99 25.57 25.84 198,447 -0.08(-0.29%)
Mar 09, 2016 25.77 26.03 25.61 25.91 165,375 +0.25(+0.97%)
Mar 08, 2016 26.30 26.30 25.66 25.66 113,685 -0.95(-3.55%)
Mar 07, 2016 26.08 26.69 26.08 26.61 70,853 +0.48(+1.82%)
Mar 04, 2016 25.83 25.98 25.83 26.13 63,014 +0.51(+2.01%)
Mar 03, 2016 25.27 25.67 25.19 25.62 65,983 +0.47(+1.86%)
Mar 02, 2016 24.79 25.16 24.69 25.15 417,349 +0.48(+1.96%)
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.