Skip to main content

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

55.57 -0.34 (-0.61%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.71 42.14 41.68 42.09 12,358 +0.56(+1.35%)
Jun 29, 2011 41.21 41.65 40.99 41.52 32,162 +0.87(+2.13%)
Jun 28, 2011 40.30 40.71 40.30 40.66 13,845 +0.60(+1.50%)
Jun 27, 2011 39.66 40.16 39.66 40.06 45,638 +0.47(+1.17%)
Jun 24, 2011 40.23 40.23 39.59 39.59 33,394 -0.49(-1.23%)
Jun 23, 2011 39.59 40.09 39.36 40.09 22,799 -0.42(-1.04%)
Jun 22, 2011 40.66 40.94 40.48 40.51 10,149 -0.22(-0.54%)
Jun 21, 2011 40.24 40.78 40.24 40.73 16,445 +1.08(+2.72%)
Jun 20, 2011 39.70 39.73 39.60 39.65 15,446 -0.07(-0.17%)
Jun 17, 2011 39.91 40.09 39.58 39.72 6,013 -0.23(-0.57%)
Jun 16, 2011 40.22 40.34 39.54 39.94 14,956 -0.41(-1.02%)
Jun 15, 2011 40.95 40.99 40.16 40.35 32,384 -1.08(-2.61%)
Jun 14, 2011 41.17 41.57 41.17 41.43 34,242 +0.52(+1.26%)
Jun 13, 2011 41.12 41.26 40.64 40.92 34,398 -0.16(-0.39%)
Jun 10, 2011 41.74 41.74 40.91 41.08 33,787 -0.73(-1.74%)
Jun 09, 2011 41.47 42.07 41.47 41.81 141,317 +0.56(+1.35%)
Jun 08, 2011 41.53 41.57 41.11 41.25 23,295 -0.32(-0.78%)
Jun 07, 2011 41.91 41.92 41.57 41.57 54,295 +0.22(+0.53%)
Jun 06, 2011 42.01 42.01 41.25 41.35 23,429 -0.56(-1.34%)
Jun 03, 2011 41.29 42.14 41.22 41.92 23,724 +0.38(+0.92%)
May 24, 2011 41.56 41.71 41.40 41.54 27,835 +0.55(+1.34%)
May 23, 2011 40.89 41.11 40.66 40.99 29,914 -0.78(-1.87%)
May 20, 2011 42.10 42.10 41.40 41.77 127,329 -0.44(-1.04%)
May 19, 2011 42.07 42.45 41.98 42.21 56,747 +0.08(+0.20%)
May 18, 2011 41.46 42.15 41.46 42.12 34,389 +0.70(+1.70%)
May 17, 2011 40.95 41.44 40.77 41.42 43,886 +0.16(+0.38%)
May 16, 2011 40.95 41.81 40.95 41.26 33,062 -0.06(-0.15%)
May 13, 2011 41.83 41.83 40.97 41.32 26,061 -0.38(-0.92%)
May 12, 2011 41.59 41.90 41.16 41.71 62,188 -0.33(-0.78%)
May 11, 2011 42.84 42.84 41.83 42.04 31,189 -1.16(-2.70%)
May 10, 2011 43.17 43.26 42.87 43.20 22,569 +0.20(+0.47%)
May 09, 2011 42.45 43.01 42.45 43.00 48,316 +0.61(+1.43%)
May 06, 2011 42.86 43.05 42.27 42.39 23,444 +0.25(+0.60%)
May 05, 2011 42.39 42.81 41.89 42.14 42,335 -0.98(-2.28%)
May 04, 2011 43.69 43.69 42.77 43.12 40,502 -0.83(-1.88%)
May 03, 2011 44.39 44.43 43.69 43.95 36,543 -0.96(-2.14%)
May 02, 2011 44.88 44.91 44.88 44.91 10,914 -0.26(-0.58%)
Apr 29, 2011 44.85 45.19 44.78 45.17 21,269 +0.37(+0.82%)
Apr 28, 2011 44.91 44.96 44.64 44.80 11,549 -0.20(-0.45%)
Apr 27, 2011 44.76 45.06 44.33 45.00 14,312 +0.10(+0.22%)
Apr 26, 2011 44.84 44.94 44.53 44.91 75,168 +0.25(+0.55%)
Apr 25, 2011 44.86 44.87 44.46 44.66 32,715 -0.23(-0.52%)
Apr 21, 2011 45.01 45.01 44.72 44.89 14,208 +0.37(+0.82%)
Apr 20, 2011 44.53 44.60 44.35 44.53 17,681 +0.99(+2.28%)
Apr 19, 2011 43.17 43.55 43.17 43.53 16,625 +0.72(+1.68%)
Apr 18, 2011 43.12 43.12 42.53 42.81 31,696 -0.89(-2.03%)
Apr 15, 2011 43.61 43.94 43.61 43.70 18,866 -0.14(-0.32%)
Apr 14, 2011 43.57 43.88 43.38 43.84 36,573 +0.01(+0.02%)
Apr 13, 2011 44.05 44.22 43.58 43.84 35,004 -0.04(-0.10%)
Apr 12, 2011 44.29 44.29 43.71 43.88 58,644 -0.96(-2.14%)
Apr 11, 2011 45.37 45.41 44.74 44.84 23,625 -0.37(-0.83%)
Apr 08, 2011 45.53 45.53 45.00 45.21 22,454 +0.27(+0.60%)
Apr 07, 2011 45.19 45.19 44.69 44.94 54,862 -0.30(-0.67%)
Apr 06, 2011 45.58 45.58 45.10 45.24 35,076 -0.13(-0.30%)
Apr 05, 2011 45.08 45.46 44.98 45.38 20,903 +0.27(+0.59%)
Apr 04, 2011 45.17 45.17 44.98 45.11 890,435 +0.30(+0.68%)
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.