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, 2023 53.97 54.18 53.94 54.18 188,565 +0.27(+0.49%)
Mar 30, 2023 53.99 54.07 53.70 53.92 138,097 +0.60(+1.12%)
Mar 29, 2023 53.19 53.39 53.12 53.32 275,060 +0.55(+1.04%)
Mar 28, 2023 52.38 52.93 52.36 52.77 309,696 +0.54(+1.04%)
Mar 27, 2023 52.02 52.38 51.62 52.23 179,177 +0.72(+1.40%)
Mar 24, 2023 51.18 51.73 50.74 51.51 102,055 -0.20(-0.39%)
Mar 23, 2023 52.48 52.82 51.41 51.71 300,697 -0.35(-0.67%)
Mar 22, 2023 52.53 53.10 51.88 52.06 119,163 -0.58(-1.10%)
Mar 21, 2023 52.58 52.80 52.20 52.64 200,051 +0.80(+1.54%)
Mar 20, 2023 51.18 52.02 51.18 51.84 184,517 +1.02(+2.00%)
Mar 17, 2023 50.90 51.02 50.41 50.82 178,467 -0.29(-0.58%)
Mar 16, 2023 50.14 51.12 49.77 51.12 435,632 +0.22(+0.43%)
Mar 15, 2023 51.56 51.56 50.12 50.90 244,255 -2.35(-4.42%)
Mar 14, 2023 53.30 53.76 52.72 53.25 122,472 +0.47(+0.88%)
Mar 13, 2023 52.48 53.29 52.08 52.79 176,046 -0.46(-0.86%)
Mar 10, 2023 54.05 54.43 53.10 53.24 253,833 -0.80(-1.48%)
Mar 09, 2023 54.99 55.42 53.88 54.04 570,255 -1.08(-1.96%)
Mar 08, 2023 54.89 55.50 54.81 55.12 178,130 +0.31(+0.57%)
Mar 07, 2023 55.85 55.93 54.60 54.81 173,400 -1.44(-2.56%)
Mar 06, 2023 56.56 56.58 56.11 56.25 159,978 -0.72(-1.27%)
Mar 03, 2023 56.41 57.04 56.17 56.97 191,940 +0.76(+1.35%)
Mar 02, 2023 55.39 56.37 55.24 56.21 214,326 +0.48(+0.87%)
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.