Skip to main content

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

53.56 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 53.46 53.68 53.30 53.56 308,825 -0.03(-0.06%)
Feb 22, 2024 53.44 53.71 53.28 53.59 544,846 +0.35(+0.66%)
Feb 21, 2024 52.99 53.25 52.97 53.24 423,775 +0.21(+0.40%)
Feb 20, 2024 53.40 53.40 52.94 53.03 232,357 -0.37(-0.69%)
Feb 16, 2024 53.26 53.72 53.26 53.40 181,528 +0.22(+0.41%)
Feb 15, 2024 52.20 53.26 52.20 53.18 507,175 +0.92(+1.76%)
Feb 14, 2024 52.27 52.30 51.95 52.26 263,535 +0.28(+0.54%)
Feb 13, 2024 52.56 52.69 51.68 51.98 289,358 -1.18(-2.22%)
Feb 12, 2024 52.75 53.32 52.75 53.16 334,765 +0.53(+1.01%)
Feb 09, 2024 52.84 52.90 52.43 52.63 317,710 -0.15(-0.28%)
Feb 08, 2024 52.73 52.86 52.56 52.78 446,945 -0.11(-0.21%)
Feb 07, 2024 52.95 53.05 52.63 52.89 4,171,095 -0.01(-0.02%)
Feb 06, 2024 52.56 53.06 52.47 52.90 463,278 +0.52(+0.99%)
Feb 05, 2024 52.49 52.60 52.09 52.38 607,814 -0.74(-1.39%)
Feb 02, 2024 53.42 53.42 52.94 53.12 331,159 -0.74(-1.37%)
Feb 01, 2024 53.65 54.11 53.59 53.86 833,596 +0.48(+0.90%)
Jan 31, 2024 54.09 54.16 53.32 53.38 480,452 -0.74(-1.37%)
Jan 30, 2024 53.67 54.17 53.49 54.12 542,191 +0.11(+0.20%)
Jan 29, 2024 53.87 54.05 53.40 54.01 842,786 +0.21(+0.39%)
Jan 26, 2024 53.76 53.87 53.52 53.80 231,470 +0.40(+0.75%)
Jan 25, 2024 53.41 53.41 52.90 53.40 274,617 +0.40(+0.75%)
Jan 24, 2024 53.40 53.41 52.92 53.00 247,910 +0.38(+0.72%)
Jan 23, 2024 52.37 52.88 52.37 52.62 227,915 +0.49(+0.94%)
Jan 22, 2024 52.09 52.26 51.89 52.13 428,948 -0.56(-1.06%)
Jan 19, 2024 52.49 52.69 52.18 52.69 583,968 +0.07(+0.13%)
Jan 18, 2024 52.69 52.69 52.20 52.62 561,724 +0.11(+0.21%)
Jan 17, 2024 52.67 52.69 52.31 52.51 167,211 -0.77(-1.45%)
Jan 16, 2024 54.01 54.01 53.21 53.28 556,401 -1.41(-2.58%)
Jan 12, 2024 55.01 55.14 54.48 54.69 180,623 +0.21(+0.39%)
Jan 11, 2024 54.67 54.78 54.17 54.48 380,811 -0.11(-0.20%)
Jan 10, 2024 54.88 54.88 54.44 54.59 609,440 -0.37(-0.67%)
Jan 09, 2024 55.57 55.57 54.87 54.96 464,414 -1.00(-1.79%)
Jan 08, 2024 55.50 56.00 55.24 55.96 204,278 -0.17(-0.30%)
Jan 05, 2024 56.14 56.59 55.93 56.13 358,290 -0.05(-0.09%)
Jan 04, 2024 56.54 56.63 56.13 56.18 93,865 -0.30(-0.53%)
Jan 03, 2024 56.12 56.70 55.91 56.48 359,720 -0.15(-0.26%)
Jan 02, 2024 56.42 56.96 56.42 56.63 331,356 -0.02(-0.04%)
Dec 29, 2023 56.85 56.85 56.52 56.65 294,972 -0.20(-0.35%)
Dec 28, 2023 57.13 57.35 56.79 56.85 272,024 -0.55(-0.96%)
Dec 27, 2023 57.22 57.49 57.22 57.40 261,390 +0.17(+0.30%)
Dec 26, 2023 57.04 57.35 56.96 57.23 311,901 +0.51(+0.90%)
Dec 22, 2023 56.78 57.10 56.66 56.72 415,560 +0.17(+0.30%)
Dec 21, 2023 56.20 56.58 56.16 56.55 521,564 +0.78(+1.40%)
Dec 20, 2023 56.59 56.72 55.74 55.77 456,105 -0.91(-1.61%)
Dec 19, 2023 56.24 56.68 56.24 56.68 938,719 +0.90(+1.61%)
Dec 18, 2023 56.05 56.19 55.78 55.78 426,484 +0.30(+0.54%)
Dec 15, 2023 55.79 55.84 55.38 55.48 336,138 -0.34(-0.61%)
Dec 14, 2023 55.09 56.04 55.09 55.82 412,269 +1.31(+2.40%)
Dec 13, 2023 53.33 54.54 53.07 54.51 438,918 +1.23(+2.31%)
Dec 12, 2023 53.66 53.66 53.09 53.28 546,900 -0.64(-1.18%)
Dec 11, 2023 53.88 53.99 53.70 53.92 413,172 -0.08(-0.15%)
Dec 08, 2023 53.75 54.29 53.75 54.00 398,724 +0.14(+0.26%)
Dec 07, 2023 53.84 54.03 53.73 53.86 407,248 +0.43(+0.81%)
Dec 06, 2023 54.07 54.25 53.42 53.43 417,581 -0.40(-0.75%)
Dec 05, 2023 54.29 54.32 53.83 53.83 383,056 -0.74(-1.35%)
Dec 04, 2023 54.78 55.04 54.54 54.57 402,639 -0.93(-1.68%)
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.