Skip to main content

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

54.96 +0.31 (+0.57%)
Official Closing 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 26.61 26.72 26.41 26.47 187,506 -0.20(-0.74%)
Mar 30, 2016 26.81 26.97 26.60 26.67 52,063 +0.23(+0.89%)
Mar 29, 2016 25.87 26.47 25.85 26.44 217,629 +0.14(+0.52%)
Mar 28, 2016 26.19 26.36 26.08 26.30 310,283 +0.11(+0.40%)
Mar 24, 2016 25.84 26.19 26.19 26.19 164,187 +0.06(+0.23%)
Mar 23, 2016 26.72 26.72 26.13 26.13 672,018 -0.77(-2.87%)
Mar 22, 2016 26.88 27.00 26.80 26.91 87,070 -0.15(-0.56%)
Mar 21, 2016 27.18 27.18 26.96 27.06 72,554 -0.14(-0.50%)
Mar 18, 2016 27.44 27.44 27.10 27.19 84,649 -0.01(-0.04%)
Mar 17, 2016 26.96 27.36 26.86 27.20 73,699 +0.66(+2.50%)
Mar 16, 2016 25.94 26.55 25.82 26.54 308,389 +0.60(+2.31%)
Mar 15, 2016 25.88 25.95 25.71 25.94 580,608 -0.42(-1.61%)
Mar 14, 2016 26.34 26.45 26.11 26.37 1,086,554 -0.03(-0.11%)
Mar 11, 2016 26.22 26.46 26.22 26.40 61,351 +0.52(+2.02%)
Mar 10, 2016 25.88 26.03 25.60 25.88 198,158 -0.08(-0.29%)
Mar 09, 2016 25.81 26.07 25.65 25.95 165,134 +0.25(+0.97%)
Mar 08, 2016 26.34 26.34 25.70 25.70 113,519 -0.95(-3.55%)
Mar 07, 2016 26.12 26.72 26.12 26.65 70,749 +0.48(+1.82%)
Mar 04, 2016 25.87 26.02 25.87 26.17 62,922 +0.51(+2.01%)
Mar 03, 2016 25.31 25.71 25.23 25.66 65,887 +0.47(+1.86%)
Mar 02, 2016 24.82 25.20 24.73 25.19 416,739 +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.