Skip to main content

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

54.60 -0.40 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.35 26.99 26.24 26.40 1,862,062 +0.24(+0.91%)
Mar 30, 2020 25.63 26.31 25.36 26.16 761,965 +0.78(+3.06%)
Mar 27, 2020 25.70 26.05 25.10 25.39 491,382 -1.47(-5.47%)
Mar 26, 2020 26.29 27.09 26.16 26.85 830,008 +0.86(+3.32%)
Mar 25, 2020 25.32 26.73 24.90 25.99 679,481 +1.08(+4.31%)
Mar 24, 2020 23.79 24.92 23.59 24.92 918,497 +3.09(+14.15%)
Mar 23, 2020 22.57 22.74 21.81 21.83 541,355 -0.59(-2.63%)
Mar 20, 2020 23.36 23.79 22.13 22.42 682,872 -0.28(-1.24%)
Mar 19, 2020 21.84 23.11 21.10 22.70 727,208 +1.05(+4.87%)
Mar 18, 2020 22.53 23.17 21.09 21.64 818,157 -2.62(-10.78%)
Mar 17, 2020 23.53 24.59 23.18 24.26 565,687 +1.20(+5.22%)
Mar 16, 2020 22.45 24.15 21.89 23.06 688,209 -2.58(-10.05%)
Mar 13, 2020 26.09 26.29 24.03 25.63 558,181 +1.64(+6.83%)
Mar 12, 2020 25.37 25.50 23.73 24.00 677,240 -3.51(-12.75%)
Mar 11, 2020 28.42 28.62 27.14 27.50 851,375 -1.89(-6.42%)
Mar 10, 2020 29.61 29.61 28.08 29.39 856,126 +1.73(+6.26%)
Mar 09, 2020 27.73 29.11 23.01 27.66 899,285 -4.31(-13.48%)
Mar 06, 2020 32.09 32.16 31.49 31.96 648,535 -0.87(-2.65%)
Mar 05, 2020 33.07 33.24 32.62 32.84 601,096 -1.01(-2.98%)
Mar 04, 2020 33.54 33.88 33.24 33.84 877,073 +0.94(+2.85%)
Mar 03, 2020 33.59 33.81 32.65 32.90 1,135,712 -0.45(-1.36%)
Mar 02, 2020 32.60 33.37 32.26 33.36 832,040 +0.75(+2.30%)
Feb 28, 2020 31.67 32.63 31.19 32.60 3,354,945 -0.21(-0.65%)
Feb 27, 2020 33.52 33.86 32.82 32.82 413,445 -1.30(-3.80%)
Feb 26, 2020 34.64 34.81 34.08 34.12 681,023 -0.28(-0.82%)
Feb 25, 2020 35.47 35.51 34.29 34.40 98,965 -0.93(-2.64%)
Feb 24, 2020 35.51 35.58 35.30 35.33 284,324 -1.46(-3.98%)
Feb 21, 2020 36.81 36.82 36.54 36.79 52,150 -0.19(-0.51%)
Feb 20, 2020 36.92 37.15 36.79 36.98 151,299 +0.01(+0.02%)
Feb 19, 2020 36.80 37.00 36.80 36.97 50,510 +0.34(+0.93%)
Feb 18, 2020 36.61 36.70 36.49 36.63 82,590 -0.19(-0.51%)
Feb 14, 2020 37.13 37.13 36.76 36.82 25,313 -0.33(-0.90%)
Feb 13, 2020 37.27 37.29 37.06 37.15 94,154 -0.38(-1.02%)
Feb 12, 2020 37.61 37.69 37.51 37.54 53,612 +0.28(+0.76%)
Feb 11, 2020 37.10 37.39 37.10 37.26 133,985 +0.48(+1.30%)
Feb 10, 2020 36.64 36.79 36.55 36.78 310,871 +0.05(+0.14%)
Feb 07, 2020 36.93 36.93 36.69 36.73 289,696 -0.62(-1.67%)
Feb 06, 2020 37.52 37.54 37.27 37.35 43,964 -0.08(-0.21%)
Feb 05, 2020 37.14 37.49 37.14 37.43 58,234 +0.88(+2.40%)
Feb 04, 2020 36.63 36.73 36.53 36.55 119,663 +0.48(+1.32%)
Feb 03, 2020 36.08 36.25 35.94 36.07 141,885 -0.11(-0.31%)
Jan 31, 2020 36.51 36.56 36.06 36.18 187,154 -0.87(-2.35%)
Jan 30, 2020 36.67 37.06 36.61 37.05 61,267 +0.03(+0.09%)
Jan 29, 2020 37.18 37.24 36.99 37.02 42,704 -0.03(-0.07%)
Jan 28, 2020 36.93 37.09 36.83 37.04 51,729 +0.23(+0.63%)
Jan 27, 2020 37.10 37.19 36.81 36.81 71,604 -1.09(-2.88%)
Jan 24, 2020 38.27 38.27 37.77 37.90 80,627 -0.37(-0.96%)
Jan 23, 2020 38.14 38.35 37.94 38.27 45,926 -0.31(-0.80%)
Jan 22, 2020 38.73 38.73 38.50 38.58 57,409 -0.04(-0.11%)
Jan 21, 2020 38.93 38.93 38.62 38.62 62,521 -0.50(-1.29%)
Jan 17, 2020 39.22 39.22 39.05 39.12 54,259 +0.06(+0.15%)
Jan 16, 2020 39.02 39.13 38.96 39.06 63,362 +0.16(+0.42%)
Jan 15, 2020 38.86 38.99 38.84 38.90 55,557 -0.20(-0.50%)
Jan 14, 2020 38.92 39.10 38.90 39.10 43,495 +0.04(+0.11%)
Jan 13, 2020 38.82 39.10 38.72 39.06 39,723 +0.22(+0.57%)
Jan 10, 2020 38.92 39.02 38.77 38.83 82,268 -0.09(-0.24%)
Jan 09, 2020 39.00 39.00 38.75 38.93 239,483 -0.09(-0.24%)
Jan 08, 2020 39.40 39.40 38.99 39.02 92,252 -0.18(-0.46%)
Jan 07, 2020 39.18 39.29 39.13 39.20 383,485 -0.15(-0.39%)
Jan 06, 2020 39.28 39.42 39.28 39.35 161,776 +0.16(+0.40%)
Jan 03, 2020 39.34 39.52 39.18 39.20 169,106 -0.38(-0.95%)
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.