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

52.02 USD -1.83 (-3.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 51.92 52.19 51.55 52.02 93,523 -1.83(-3.40%)
Nov 24, 2021 53.59 53.95 53.59 53.85 56,054 -0.08(-0.15%)
Nov 23, 2021 53.50 54.00 53.50 53.93 63,070 +0.80(+1.51%)
Nov 22, 2021 52.74 53.50 52.63 53.13 94,827 +0.38(+0.72%)
Nov 19, 2021 53.26 53.26 52.75 52.75 137,994 -1.11(-2.06%)
Nov 18, 2021 53.81 53.88 53.79 53.86 109,508 -0.02(-0.04%)
Nov 17, 2021 54.13 54.44 53.82 53.88 191,461 -0.42(-0.77%)
Nov 16, 2021 54.51 54.64 54.29 54.30 152,328 -0.28(-0.51%)
Nov 15, 2021 54.65 54.70 54.21 54.58 112,266 -0.03(-0.05%)
Nov 12, 2021 54.44 54.70 54.37 54.61 97,595 +0.00(+0.00%)
Nov 11, 2021 54.46 54.87 54.42 54.61 72,708 +0.86(+1.60%)
Nov 10, 2021 54.64 53.75 253,659 -0.95(-1.74%)
Nov 09, 2021 54.68 54.70 54.08 54.70 136,543 +0.08(+0.15%)
Nov 08, 2021 54.37 54.73 54.37 54.62 73,167 +0.59(+1.09%)
Nov 05, 2021 53.98 54.07 53.66 54.03 132,227 +0.39(+0.73%)
Nov 04, 2021 54.08 54.14 53.47 53.64 190,038 -0.24(-0.45%)
Nov 03, 2021 53.31 53.95 53.27 53.88 131,102 +0.27(+0.50%)
Nov 02, 2021 53.97 53.99 53.50 53.61 79,548 -0.78(-1.43%)
Nov 01, 2021 54.31 54.56 54.16 54.39 106,422 +0.32(+0.59%)
Oct 29, 2021 54.18 54.31 53.86 54.07 231,973 -0.49(-0.90%)
Oct 28, 2021 54.22 54.60 54.18 54.56 64,325 +0.28(+0.52%)
Oct 27, 2021 54.73 54.89 54.24 54.28 153,342 -0.94(-1.70%)
Oct 26, 2021 55.43 55.22 66,273 -0.02(-0.04%)
Oct 25, 2021 55.11 55.40 55.01 55.24 85,709 +0.51(+0.93%)
Oct 22, 2021 54.67 54.99 54.37 54.73 76,713 +0.31(+0.57%)
Oct 21, 2021 54.92 54.92 54.13 54.42 135,866 -0.93(-1.68%)
Oct 20, 2021 54.96 55.42 54.79 55.35 114,198 +0.22(+0.40%)
Oct 19, 2021 55.10 55.23 54.85 55.13 75,449 +0.33(+0.60%)
Oct 18, 2021 54.81 54.98 54.67 54.80 71,684 -0.11(-0.20%)
Oct 15, 2021 55.07 55.25 54.91 54.91 77,446 +0.12(+0.22%)
Oct 14, 2021 54.68 54.87 54.50 54.79 136,979 +0.84(+1.56%)
Oct 13, 2021 53.61 54.05 53.18 53.95 135,696 +0.39(+0.73%)
Oct 12, 2021 53.58 53.88 53.40 53.56 154,876 -0.12(-0.22%)
Oct 11, 2021 53.84 54.33 53.65 53.68 155,793 +0.44(+0.83%)
Oct 08, 2021 53.27 53.45 53.14 53.24 117,784 +0.40(+0.76%)
Oct 07, 2021 52.50 52.99 52.50 52.84 70,194 +0.66(+1.26%)
Oct 06, 2021 51.80 52.26 51.47 52.18 161,767 -0.40(-0.76%)
Oct 05, 2021 52.48 52.87 52.28 52.58 138,331 +0.34(+0.65%)
Oct 04, 2021 52.18 52.65 52.07 52.24 105,261 +0.26(+0.50%)
Oct 01, 2021 51.63 52.12 51.28 51.98 273,417 +0.63(+1.23%)
Sep 30, 2021 51.65 51.98 51.29 51.35 123,674 +0.01(+0.02%)
Sep 29, 2021 51.55 51.69 51.26 51.34 1,164,827 -0.25(-0.48%)
Sep 28, 2021 51.95 52.08 51.49 51.59 412,497 -0.45(-0.86%)
Sep 27, 2021 51.57 52.22 51.57 52.04 576,895 +0.69(+1.34%)
Sep 24, 2021 50.95 51.46 50.95 51.35 74,686 -0.11(-0.21%)
Sep 23, 2021 50.96 51.63 50.96 51.46 65,117 +0.83(+1.64%)
Sep 22, 2021 50.66 51.19 50.55 50.63 167,332 +0.87(+1.75%)
Sep 21, 2021 49.98 50.03 49.41 49.76 711,488 +0.45(+0.91%)
Sep 20, 2021 49.25 49.60 48.80 49.31 391,512 -1.38(-2.72%)
Sep 17, 2021 51.28 51.40 50.53 50.69 289,962 -1.26(-2.43%)
Sep 16, 2021 52.30 52.30 51.66 51.95 99,263 -0.84(-1.59%)
Sep 15, 2021 52.09 52.79 52.09 52.79 151,755 +1.09(+2.11%)
Sep 14, 2021 52.60 52.60 51.63 51.70 116,607 -0.61(-1.17%)
Sep 13, 2021 52.26 52.47 52.12 52.31 77,663 +0.50(+0.97%)
Sep 10, 2021 52.34 52.45 51.81 51.81 97,744 +0.04(+0.08%)
Sep 09, 2021 51.79 52.12 51.66 51.77 88,867 -0.09(-0.18%)
Sep 08, 2021 52.38 52.46 51.73 51.86 185,269 -0.67(-1.27%)
Sep 07, 2021 52.60 53.00 52.53 52.53 143,218 -0.22(-0.42%)
Sep 03, 2021 52.80 52.93 52.63 52.75 118,361 +0.16(+0.30%)
Sep 02, 2021 52.26 52.72 52.26 52.59 164,609 +0.75(+1.45%)
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.