Skip to main content

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

54.96 +0.31 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 32.07 31.98 31.98 31.98 257,948 -0.33(-1.01%)
Dec 30, 2014 32.22 32.36 32.20 32.31 450,179 -0.02(-0.07%)
Dec 29, 2014 32.34 32.50 32.30 32.33 250,382 -0.09(-0.29%)
Dec 26, 2014 32.44 32.54 32.27 32.43 128,125 +0.08(+0.25%)
Dec 24, 2014 32.22 32.35 32.35 32.35 99,740 +0.05(+0.16%)
Dec 23, 2014 32.22 32.44 32.17 32.30 1,304,872 -0.01(-0.02%)
Dec 22, 2014 32.42 32.64 32.19 32.30 411,023 -0.09(-0.29%)
Dec 19, 2014 31.96 32.43 31.88 32.40 315,103 +0.50(+1.58%)
Dec 18, 2014 31.81 31.89 31.39 31.89 376,805 +0.55(+1.77%)
Dec 17, 2014 30.39 31.53 30.39 31.34 344,673 +0.94(+3.10%)
Dec 16, 2014 30.08 30.91 30.02 30.40 379,790 +0.19(+0.62%)
Dec 15, 2014 30.86 30.90 30.21 30.21 545,152 -0.55(-1.80%)
Dec 12, 2014 31.32 31.32 30.76 30.76 241,938 -0.76(-2.40%)
Dec 11, 2014 31.59 31.86 31.48 31.52 647,723 -0.23(-0.73%)
Dec 10, 2014 32.20 32.20 31.71 31.75 258,420 -0.62(-1.91%)
Dec 09, 2014 31.94 32.48 31.94 32.37 773,641 -0.04(-0.11%)
Dec 08, 2014 32.74 32.74 32.29 32.40 56,687 -0.59(-1.79%)
Dec 05, 2014 33.09 33.09 32.92 32.99 475,247 -0.19(-0.59%)
Dec 04, 2014 33.30 33.33 33.10 33.19 49,338 -0.19(-0.58%)
Dec 03, 2014 33.20 33.54 33.15 33.38 513,465 +0.24(+0.74%)
Dec 02, 2014 32.95 33.34 32.90 33.14 591,914 +0.17(+0.50%)
Dec 01, 2014 32.86 33.00 32.63 32.97 358,108 -0.02(-0.07%)
Nov 28, 2014 33.43 33.43 32.98 32.99 183,332 -1.35(-3.94%)
Nov 26, 2014 34.33 34.35 34.35 34.35 36,138 -0.01(-0.02%)
Nov 25, 2014 34.40 34.43 34.26 34.35 42,366 -0.11(-0.31%)
Nov 24, 2014 34.67 34.67 34.35 34.46 294,789 -0.19(-0.56%)
Nov 21, 2014 34.60 34.79 34.54 34.66 54,419 +0.55(+1.62%)
Nov 20, 2014 33.89 34.15 33.89 34.10 110,093 +0.16(+0.47%)
Nov 19, 2014 34.08 34.12 33.88 33.94 52,854 -0.24(-0.69%)
Nov 18, 2014 34.02 34.26 34.02 34.18 133,201 +0.32(+0.93%)
Nov 17, 2014 33.77 33.90 33.72 33.86 49,619 +0.06(+0.17%)
Nov 14, 2014 33.55 33.86 33.38 33.81 50,010 +0.19(+0.58%)
Nov 13, 2014 33.74 33.79 33.50 33.61 63,552 -0.17(-0.51%)
Nov 12, 2014 33.78 33.92 33.71 33.79 85,496 -0.08(-0.23%)
Nov 11, 2014 33.71 33.94 33.71 33.86 38,733 +0.07(+0.21%)
Nov 10, 2014 34.02 34.05 33.77 33.79 54,441 -0.09(-0.25%)
Nov 07, 2014 33.57 33.88 33.57 33.88 54,496 +0.45(+1.36%)
Nov 06, 2014 33.39 33.48 33.30 33.43 49,714 +0.04(+0.13%)
Nov 05, 2014 33.29 33.42 33.15 33.38 32,264 +0.16(+0.48%)
Nov 04, 2014 33.27 33.36 33.13 33.22 1,081,714 -0.25(-0.75%)
Nov 03, 2014 33.86 33.93 33.46 33.48 39,197 -0.55(-1.61%)
Oct 31, 2014 33.60 34.04 33.60 34.02 75,257 +0.42(+1.24%)
Oct 30, 2014 33.53 33.75 33.35 33.61 52,453 -0.02(-0.06%)
Oct 29, 2014 34.06 34.11 33.53 33.63 52,059 -0.21(-0.62%)
Oct 28, 2014 33.52 33.84 33.52 33.84 69,896 +0.59(+1.77%)
Oct 27, 2014 33.30 33.63 33.63 33.25 50,646 -0.39(-1.16%)
Oct 24, 2014 33.54 33.70 33.35 33.63 100,955 +0.19(+0.57%)
Oct 23, 2014 33.56 33.63 33.40 33.44 212,761 +0.13(+0.38%)
Oct 22, 2014 33.64 33.73 33.30 33.32 46,488 -0.44(-1.30%)
Oct 21, 2014 33.44 33.79 33.44 33.76 103,773 +0.58(+1.73%)
Oct 20, 2014 32.91 33.20 32.91 33.18 35,360 +0.21(+0.63%)
Oct 17, 2014 33.05 33.17 32.84 32.97 58,680 +0.35(+1.06%)
Oct 16, 2014 32.04 32.79 31.89 32.63 200,662 +0.03(+0.09%)
Oct 15, 2014 32.56 32.67 31.93 32.60 71,437 -0.07(-0.22%)
Oct 14, 2014 32.86 33.12 32.65 32.67 76,080 +0.03(+0.09%)
Oct 13, 2014 33.01 33.17 32.60 32.64 53,852 +0.02(+0.07%)
Oct 10, 2014 33.03 33.09 32.61 32.62 53,154 -0.65(-1.95%)
Oct 09, 2014 34.01 34.07 33.17 33.27 143,118 -0.91(-2.65%)
Oct 08, 2014 33.81 34.22 33.41 34.17 70,124 +0.42(+1.24%)
Oct 07, 2014 33.97 34.17 33.71 33.76 186,026 -0.52(-1.51%)
Oct 06, 2014 34.15 34.30 34.04 34.27 155,654 +0.30(+0.87%)
Oct 03, 2014 34.08 34.08 33.84 33.98 116,588 -0.21(-0.61%)
Oct 02, 2014 34.25 34.32 33.75 34.19 99,955 -0.22(-0.63%)
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.