Skip to main content

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

55.39 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.28 46.42 45.83 45.89 267,639 -0.93(-1.99%)
Apr 29, 2021 47.10 47.14 46.40 46.82 153,250 -0.03(-0.06%)
Apr 28, 2021 46.31 46.97 46.31 46.85 227,046 +0.58(+1.25%)
Apr 27, 2021 46.13 46.37 46.10 46.27 129,501 +0.04(+0.10%)
Apr 26, 2021 45.96 46.31 45.96 46.23 132,551 +0.44(+0.96%)
Apr 23, 2021 45.46 45.87 45.46 45.79 113,516 +0.61(+1.34%)
Apr 22, 2021 45.66 45.66 45.07 45.18 498,305 -0.51(-1.12%)
Apr 21, 2021 44.92 45.72 44.86 45.69 134,541 +0.61(+1.35%)
Apr 20, 2021 45.72 45.72 44.95 45.08 425,542 -0.86(-1.88%)
Apr 19, 2021 46.15 46.23 45.77 45.95 95,846 -0.12(-0.27%)
Apr 16, 2021 46.03 46.10 45.83 46.07 130,919 +0.18(+0.38%)
Apr 15, 2021 45.74 45.95 45.50 45.89 228,796 +0.55(+1.22%)
Apr 14, 2021 44.71 45.57 44.71 45.34 158,590 +0.80(+1.80%)
Apr 13, 2021 44.44 44.62 44.38 44.54 64,803 +0.10(+0.22%)
Apr 12, 2021 44.67 44.79 44.34 44.44 93,791 -0.30(-0.67%)
Apr 09, 2021 44.68 44.78 44.58 44.74 68,701 -0.12(-0.27%)
Apr 08, 2021 44.87 44.91 44.55 44.86 75,514 -0.09(-0.20%)
Apr 07, 2021 44.95 45.10 44.80 44.95 88,604 +0.07(+0.16%)
Apr 06, 2021 44.93 45.23 44.79 44.88 296,657 -0.16(-0.35%)
Apr 05, 2021 45.03 45.16 44.97 45.04 184,528 +0.30(+0.67%)
Apr 01, 2021 44.38 44.76 43.73 44.74 747,637 +0.55(+1.25%)
Mar 31, 2021 44.21 44.42 44.10 44.19 166,490 -0.17(-0.38%)
Mar 30, 2021 44.17 44.49 44.11 44.35 88,323 -0.19(-0.43%)
Mar 29, 2021 44.48 44.69 44.27 44.55 104,876 -0.23(-0.51%)
Mar 26, 2021 44.20 44.78 44.15 44.78 236,473 +1.17(+2.68%)
Mar 25, 2021 43.16 43.69 42.71 43.61 231,971 +0.02(+0.04%)
Mar 24, 2021 43.43 44.06 43.43 43.59 276,338 +0.38(+0.87%)
Mar 23, 2021 43.80 43.92 43.08 43.21 200,520 -1.04(-2.34%)
Mar 22, 2021 44.49 44.49 44.18 44.25 138,693 -0.30(-0.67%)
Mar 19, 2021 44.49 44.72 43.96 44.55 98,502 -0.04(-0.08%)
Mar 18, 2021 45.22 45.44 44.49 44.58 147,389 -0.91(-2.01%)
Mar 17, 2021 44.87 45.53 44.70 45.50 103,017 +0.18(+0.41%)
Mar 16, 2021 45.63 45.63 45.13 45.31 133,953 -0.58(-1.26%)
Mar 15, 2021 45.90 45.95 45.40 45.89 113,901 -0.28(-0.61%)
Mar 12, 2021 45.84 46.19 45.75 46.17 136,492 +0.14(+0.31%)
Mar 11, 2021 45.74 46.15 45.74 46.03 202,800 +0.60(+1.32%)
Mar 10, 2021 44.95 45.47 44.90 45.44 168,289 +0.33(+0.74%)
Mar 09, 2021 45.05 45.32 44.74 45.10 345,322 +0.12(+0.27%)
Mar 08, 2021 44.87 45.37 44.76 44.98 266,969 +0.03(+0.06%)
Mar 05, 2021 44.72 45.13 43.90 44.95 721,021 +1.04(+2.36%)
Mar 04, 2021 44.41 44.80 43.40 43.91 529,923 -0.59(-1.32%)
Mar 03, 2021 44.35 44.94 44.22 44.50 297,336 +0.15(+0.34%)
Mar 02, 2021 44.06 44.56 44.06 44.35 387,194 +0.26(+0.58%)
Mar 01, 2021 43.83 44.25 43.83 44.10 209,795 +0.92(+2.14%)
Feb 26, 2021 43.78 43.80 42.86 43.18 324,397 -1.13(-2.54%)
Feb 25, 2021 45.31 45.45 44.13 44.30 155,677 -0.84(-1.85%)
Feb 24, 2021 44.35 45.17 44.21 45.14 280,054 +0.78(+1.76%)
Feb 23, 2021 44.15 44.46 43.31 44.35 324,943 +0.12(+0.27%)
Feb 22, 2021 43.62 44.50 43.62 44.24 463,273 +0.54(+1.24%)
Feb 19, 2021 43.42 43.77 43.33 43.69 253,989 +0.53(+1.22%)
Feb 18, 2021 43.55 43.59 42.89 43.17 370,982 -0.36(-0.83%)
Feb 17, 2021 43.69 43.74 43.24 43.53 430,875 -0.16(-0.36%)
Feb 16, 2021 43.55 43.87 43.55 43.69 259,980 +0.97(+2.26%)
Feb 12, 2021 42.10 42.72 42.08 42.72 174,141 +0.43(+1.02%)
Feb 11, 2021 42.47 42.47 41.95 42.29 150,581 -0.03(-0.06%)
Feb 10, 2021 42.56 42.65 41.92 42.31 160,529 +0.13(+0.31%)
Feb 09, 2021 42.20 42.23 41.86 42.18 137,893 -0.08(-0.19%)
Feb 08, 2021 41.88 42.27 41.86 42.26 164,172 +0.90(+2.17%)
Feb 05, 2021 41.14 41.38 40.98 41.36 524,358 +0.62(+1.51%)
Feb 04, 2021 40.60 40.75 40.40 40.75 99,773 -0.04(-0.09%)
Feb 03, 2021 40.32 40.80 40.28 40.78 79,629 +0.48(+1.20%)
Feb 02, 2021 40.35 40.46 40.05 40.30 273,011 +0.12(+0.31%)
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.