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 31, 2022 50.41 51.25 50.41 50.79 203,284 -0.10(-0.20%)
Oct 28, 2022 51.15 51.20 50.33 50.90 190,388 -0.24(-0.47%)
Oct 27, 2022 51.41 51.76 51.07 51.14 304,910 -0.13(-0.25%)
Oct 26, 2022 50.65 51.80 50.65 51.27 209,042 +0.77(+1.52%)
Oct 25, 2022 49.77 50.53 49.76 50.50 437,821 +0.71(+1.43%)
Oct 24, 2022 49.99 50.19 49.62 49.78 167,230 -0.51(-1.01%)
Oct 21, 2022 48.66 50.35 48.64 50.29 217,789 +1.50(+3.08%)
Oct 20, 2022 48.66 49.61 48.62 48.79 157,906 +0.28(+0.57%)
Oct 19, 2022 48.24 48.72 48.11 48.51 94,015 -0.06(-0.11%)
Oct 18, 2022 48.89 49.19 47.92 48.57 124,480 +0.33(+0.69%)
Oct 17, 2022 48.17 48.66 48.17 48.24 187,696 +1.18(+2.50%)
Oct 14, 2022 48.79 48.88 47.04 47.06 262,447 -1.83(-3.74%)
Oct 13, 2022 46.58 49.11 46.58 48.88 227,068 +1.41(+2.97%)
Oct 12, 2022 47.28 47.70 46.98 47.47 144,570 +0.02(+0.04%)
Oct 11, 2022 47.72 48.38 47.19 47.46 165,182 -0.71(-1.48%)
Oct 10, 2022 48.43 48.82 48.08 48.17 252,867 -0.10(-0.21%)
Oct 07, 2022 48.75 48.90 47.98 48.27 171,624 -0.65(-1.33%)
Oct 06, 2022 48.52 49.02 48.52 48.92 209,239 -0.29(-0.58%)
Oct 05, 2022 48.89 49.55 48.47 49.21 280,613 -0.32(-0.64%)
Oct 04, 2022 48.71 49.54 48.66 49.52 457,717 +1.80(+3.77%)
Oct 03, 2022 46.94 47.91 46.89 47.73 328,112 +1.86(+4.06%)
Sep 30, 2022 45.64 46.49 45.50 45.86 398,282 +0.01(+0.02%)
Sep 29, 2022 45.75 45.89 44.98 45.85 660,355 -0.41(-0.88%)
Sep 28, 2022 45.05 46.33 44.83 46.26 445,700 +1.50(+3.36%)
Sep 27, 2022 45.11 45.43 44.50 44.76 555,828 +0.59(+1.34%)
Sep 26, 2022 44.81 45.39 44.08 44.16 275,663 -1.00(-2.22%)
Sep 23, 2022 46.29 46.29 44.80 45.17 342,144 -2.76(-5.77%)
Sep 22, 2022 48.49 48.77 47.88 47.93 337,011 -0.05(-0.10%)
Sep 21, 2022 49.05 49.28 47.95 47.98 810,303 -0.76(-1.56%)
Sep 20, 2022 48.78 48.86 48.27 48.74 676,339 -0.73(-1.48%)
Sep 19, 2022 48.07 49.53 47.79 49.47 276,608 +0.68(+1.39%)
Sep 16, 2022 49.05 49.10 48.39 48.79 295,248 -0.62(-1.26%)
Sep 15, 2022 49.99 50.19 49.28 49.41 369,268 -0.94(-1.86%)
Sep 14, 2022 50.28 50.76 49.96 50.35 267,384 +0.19(+0.39%)
Sep 13, 2022 50.57 51.44 50.07 50.15 531,077 -1.50(-2.91%)
Sep 12, 2022 52.06 52.20 51.55 51.66 210,269 +0.30(+0.58%)
Sep 09, 2022 50.79 51.43 50.62 51.36 760,175 +1.58(+3.17%)
Sep 08, 2022 49.02 49.80 49.02 49.78 456,694 +0.54(+1.09%)
Sep 07, 2022 48.73 49.36 48.37 49.25 723,574 -0.01(-0.02%)
Sep 06, 2022 50.07 50.09 49.19 49.26 280,404 -0.19(-0.38%)
Sep 02, 2022 50.05 50.26 49.30 49.44 505,442 +0.43(+0.87%)
Sep 01, 2022 49.39 49.46 48.53 49.01 484,367 -1.07(-2.13%)
Aug 31, 2022 50.27 50.60 49.93 50.08 550,295 -0.59(-1.17%)
Aug 30, 2022 52.00 52.00 50.56 50.67 255,306 -1.53(-2.93%)
Aug 29, 2022 51.99 52.62 51.81 52.20 286,461 -0.06(-0.11%)
Aug 26, 2022 53.40 53.55 52.21 52.26 227,560 -0.89(-1.67%)
Aug 25, 2022 52.74 53.15 52.63 53.15 1,270,720 +0.90(+1.72%)
Aug 24, 2022 51.89 52.49 51.74 52.25 4,179,883 -0.09(-0.18%)
Aug 23, 2022 51.33 52.47 51.33 52.34 243,914 +1.47(+2.90%)
Aug 22, 2022 50.50 51.03 50.32 50.87 163,638 -0.26(-0.51%)
Aug 19, 2022 51.36 51.39 50.95 51.13 190,206 -0.65(-1.25%)
Aug 18, 2022 51.64 51.88 51.55 51.78 240,076 +0.45(+0.87%)
Aug 17, 2022 51.33 51.59 51.02 51.33 221,514 -0.41(-0.79%)
Aug 16, 2022 51.50 51.79 51.46 51.74 407,779 +0.45(+0.89%)
Aug 15, 2022 50.91 51.46 50.53 51.29 204,427 -0.85(-1.64%)
Aug 12, 2022 51.45 52.17 51.31 52.14 237,234 +0.75(+1.46%)
Aug 11, 2022 51.30 51.84 51.30 51.39 193,924 +0.46(+0.91%)
Aug 10, 2022 50.61 51.12 50.33 50.92 398,470 +1.01(+2.02%)
Aug 09, 2022 49.81 50.24 49.72 49.91 259,096 +0.29(+0.58%)
Aug 08, 2022 49.64 50.02 49.53 49.63 716,188 +0.48(+0.98%)
Aug 05, 2022 48.09 49.24 47.95 49.14 552,834 +0.57(+1.16%)
Aug 04, 2022 48.75 49.09 48.42 48.58 230,839 -0.32(-0.66%)
Aug 03, 2022 49.53 49.53 48.74 48.90 362,506 -0.24(-0.49%)
Aug 02, 2022 49.53 49.71 48.90 49.14 754,701 -0.45(-0.92%)
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.