Skip to main content

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

54.65 +0.05 (+0.09%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 31.37 31.47 31.01 31.45 202,732 +0.10(+0.30%)
Oct 29, 2020 30.77 31.46 30.64 31.35 152,438 +0.47(+1.51%)
Oct 28, 2020 31.18 31.22 30.84 30.89 457,980 -1.16(-3.62%)
Oct 27, 2020 32.23 32.23 32.03 32.05 289,902 -0.37(-1.15%)
Oct 26, 2020 32.73 32.75 32.16 32.42 429,369 -0.72(-2.17%)
Oct 23, 2020 33.25 33.25 33.00 33.13 45,681 -0.03(-0.08%)
Oct 22, 2020 32.87 33.21 32.66 33.16 122,734 +0.20(+0.60%)
Oct 21, 2020 32.97 33.27 32.92 32.96 84,400 -0.01(-0.03%)
Oct 20, 2020 32.94 33.16 32.91 32.97 193,258 +0.10(+0.29%)
Oct 19, 2020 33.30 33.43 32.85 32.88 153,526 -0.26(-0.78%)
Oct 16, 2020 33.28 33.37 33.12 33.13 65,919 -0.09(-0.27%)
Oct 15, 2020 32.78 33.26 32.73 33.23 30,334 -0.19(-0.56%)
Oct 14, 2020 33.48 33.76 33.41 33.41 77,016 +0.04(+0.13%)
Oct 13, 2020 33.54 33.54 33.27 33.37 97,120 -0.48(-1.41%)
Oct 12, 2020 33.75 33.85 33.64 33.84 42,365 +0.07(+0.20%)
Oct 09, 2020 33.81 33.91 33.63 33.77 418,532 +0.33(+0.98%)
Oct 08, 2020 33.14 33.45 33.12 33.45 110,695 +0.44(+1.34%)
Oct 07, 2020 32.77 33.05 32.76 33.01 137,276 +0.48(+1.46%)
Oct 06, 2020 33.20 33.32 32.48 32.53 212,155 -0.55(-1.67%)
Oct 05, 2020 32.62 33.09 32.62 33.08 65,465 +0.75(+2.32%)
Oct 02, 2020 31.87 32.48 31.85 32.33 137,390 +0.02(+0.05%)
Oct 01, 2020 32.54 32.56 32.17 32.31 179,853 -0.16(-0.48%)
Sep 30, 2020 32.40 32.67 32.31 32.47 68,601 +0.10(+0.32%)
Sep 29, 2020 32.64 32.64 32.23 32.37 137,884 -0.31(-0.95%)
Sep 28, 2020 32.69 32.83 32.61 32.68 119,672 +0.46(+1.42%)
Sep 25, 2020 31.92 32.29 31.65 32.22 410,784 +0.08(+0.24%)
Sep 24, 2020 31.93 32.43 31.68 32.14 376,222 +0.11(+0.35%)
Sep 23, 2020 32.95 32.95 32.00 32.03 87,320 -0.97(-2.94%)
Sep 22, 2020 33.03 33.18 32.65 33.00 73,431 +0.03(+0.08%)
Sep 21, 2020 33.30 33.33 32.65 32.97 152,681 -1.19(-3.49%)
Sep 18, 2020 34.48 34.59 34.12 34.16 87,661 -0.36(-1.05%)
Sep 17, 2020 34.08 34.57 33.96 34.53 70,700 -0.03(-0.10%)
Sep 16, 2020 34.49 34.86 34.32 34.56 176,052 +0.34(+0.99%)
Sep 15, 2020 34.38 34.49 34.17 34.22 80,248 +0.17(+0.51%)
Sep 14, 2020 34.03 34.09 33.96 34.05 71,127 +0.23(+0.69%)
Sep 11, 2020 33.67 33.89 33.59 33.82 73,321 +0.39(+1.16%)
Sep 10, 2020 34.14 34.15 33.35 33.43 143,176 -0.57(-1.68%)
Sep 09, 2020 33.80 34.16 33.80 34.00 130,369 +0.71(+2.13%)
Sep 08, 2020 33.50 33.66 33.02 33.29 108,825 -0.71(-2.09%)
Sep 04, 2020 34.12 34.22 33.43 34.00 222,739 +0.19(+0.56%)
Sep 03, 2020 34.33 34.47 33.60 33.81 68,206 -0.62(-1.81%)
Sep 02, 2020 34.36 34.44 34.06 34.43 196,267 +0.22(+0.63%)
Sep 01, 2020 34.12 34.22 33.95 34.22 92,277 +0.12(+0.36%)
Aug 31, 2020 34.38 34.39 34.04 34.09 54,938 -0.30(-0.88%)
Aug 28, 2020 34.25 34.42 34.07 34.40 136,812 +0.40(+1.17%)
Aug 27, 2020 34.37 34.37 33.82 34.00 82,297 -0.24(-0.71%)
Aug 26, 2020 34.10 34.27 33.99 34.24 93,194 +0.16(+0.46%)
Aug 25, 2020 34.39 34.39 33.84 34.09 105,684 -0.21(-0.61%)
Aug 24, 2020 34.12 34.29 34.05 34.29 161,214 +0.62(+1.85%)
Aug 21, 2020 33.72 33.72 33.54 33.67 102,464 -0.40(-1.17%)
Aug 20, 2020 33.87 34.14 33.75 34.07 205,535 -0.32(-0.93%)
Aug 19, 2020 34.75 34.80 34.29 34.39 200,427 -0.40(-1.14%)
Aug 18, 2020 34.98 35.11 34.66 34.79 367,166 -0.01(-0.02%)
Aug 17, 2020 34.82 34.89 34.67 34.80 63,501 +0.44(+1.28%)
Aug 14, 2020 34.23 34.38 34.16 34.35 30,762 -0.04(-0.13%)
Aug 13, 2020 34.55 34.71 34.30 34.40 149,395 -0.19(-0.55%)
Aug 12, 2020 34.78 34.84 34.58 34.59 242,188 +0.42(+1.21%)
Aug 11, 2020 34.65 34.80 34.12 34.17 282,337 -0.15(-0.43%)
Aug 10, 2020 34.04 34.35 34.04 34.32 140,166 +0.41(+1.20%)
Aug 07, 2020 33.78 33.93 33.64 33.91 113,335 -0.37(-1.08%)
Aug 06, 2020 34.41 34.47 34.17 34.28 126,843 -0.14(-0.40%)
Aug 05, 2020 34.44 34.75 34.37 34.42 122,154 +0.56(+1.66%)
Aug 04, 2020 33.22 33.86 33.18 33.86 203,658 +0.66(+1.98%)
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.