Skip to main content

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

57.93 +0.33 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.21 49.36 49.07 49.27 117,188 +0.15(+0.31%)
May 27, 2021 49.08 49.31 49.02 49.11 265,468 +0.32(+0.66%)
May 26, 2021 48.57 48.91 48.51 48.79 3,039,599 +0.18(+0.37%)
May 25, 2021 49.26 49.26 48.58 48.61 383,368 -0.53(-1.07%)
May 24, 2021 49.01 49.32 48.83 49.14 105,957 +0.20(+0.40%)
May 21, 2021 49.19 49.36 48.81 48.94 268,247 -0.13(-0.26%)
May 20, 2021 48.98 49.18 48.69 49.07 208,174 +0.10(+0.20%)
May 19, 2021 49.11 49.33 48.58 48.97 165,082 -1.21(-2.41%)
May 18, 2021 50.77 50.82 50.16 50.18 79,434 -0.30(-0.60%)
May 17, 2021 49.63 50.48 49.61 50.48 170,692 +0.57(+1.15%)
May 14, 2021 49.34 49.91 49.34 49.91 133,086 +0.74(+1.51%)
May 13, 2021 48.94 49.47 48.71 49.17 293,867 -0.10(-0.20%)
May 12, 2021 49.81 50.18 49.13 49.27 426,063 -0.68(-1.36%)
May 11, 2021 49.57 50.18 49.43 49.95 183,104 -0.37(-0.73%)
May 10, 2021 50.89 51.12 50.25 50.31 587,478 +0.03(+0.05%)
May 07, 2021 49.50 50.29 49.36 50.29 135,228 +0.91(+1.85%)
May 06, 2021 48.86 49.40 48.58 49.37 275,212 +0.72(+1.47%)
May 05, 2021 48.51 48.74 48.04 48.66 205,440 +0.93(+1.95%)
May 04, 2021 47.52 47.74 47.22 47.73 254,205 +0.14(+0.30%)
May 03, 2021 47.09 47.69 47.09 47.58 129,036 +0.85(+1.82%)
Apr 30, 2021 47.13 47.27 46.67 46.73 262,829 -0.95(-1.99%)
Apr 29, 2021 47.96 48.00 47.25 47.68 150,496 -0.03(-0.06%)
Apr 28, 2021 47.15 47.83 47.15 47.71 222,965 +0.59(+1.25%)
Apr 27, 2021 46.97 47.22 46.94 47.12 127,174 +0.04(+0.10%)
Apr 26, 2021 46.80 47.16 46.80 47.07 130,169 +0.45(+0.96%)
Apr 23, 2021 46.29 46.71 46.29 46.62 111,476 +0.62(+1.34%)
Apr 22, 2021 46.50 46.50 45.89 46.01 489,350 -0.52(-1.12%)
Apr 21, 2021 45.74 46.55 45.69 46.53 132,123 +0.62(+1.35%)
Apr 20, 2021 46.55 46.55 45.77 45.91 417,895 -0.88(-1.88%)
Apr 19, 2021 46.99 47.07 46.61 46.79 94,123 -0.13(-0.27%)
Apr 16, 2021 46.88 46.95 46.67 46.91 128,566 +0.18(+0.38%)
Apr 15, 2021 46.58 46.79 46.33 46.73 224,685 +0.56(+1.22%)
Apr 14, 2021 45.53 46.40 45.53 46.17 155,740 +0.81(+1.80%)
Apr 13, 2021 45.26 45.43 45.19 45.35 63,638 +0.10(+0.22%)
Apr 12, 2021 45.49 45.61 45.15 45.26 92,106 -0.30(-0.67%)
Apr 09, 2021 45.50 45.60 45.40 45.56 67,466 -0.13(-0.27%)
Apr 08, 2021 45.69 45.73 45.36 45.69 74,157 -0.09(-0.20%)
Apr 07, 2021 45.77 45.93 45.62 45.77 87,011 +0.07(+0.16%)
Apr 06, 2021 45.75 46.06 45.61 45.70 291,326 -0.16(-0.35%)
Apr 05, 2021 45.86 45.99 45.79 45.86 181,212 +0.30(+0.67%)
Apr 01, 2021 45.19 45.58 44.53 45.56 734,202 +0.56(+1.25%)
Mar 31, 2021 45.02 45.23 44.91 45.00 163,498 -0.17(-0.38%)
Mar 30, 2021 44.98 45.31 44.92 45.17 86,735 -0.20(-0.43%)
Mar 29, 2021 45.29 45.51 45.08 45.36 102,991 -0.23(-0.51%)
Mar 26, 2021 45.01 45.60 44.96 45.60 232,223 +1.19(+2.68%)
Mar 25, 2021 43.95 44.49 43.49 44.40 227,802 +0.02(+0.04%)
Mar 24, 2021 44.23 44.87 44.23 44.39 271,372 +0.38(+0.87%)
Mar 23, 2021 44.60 44.73 43.87 44.00 196,916 -1.06(-2.34%)
Mar 22, 2021 45.31 45.31 44.99 45.06 136,201 -0.30(-0.67%)
Mar 19, 2021 45.31 45.54 44.76 45.36 96,731 -0.04(-0.08%)
Mar 18, 2021 46.04 46.27 45.31 45.40 144,740 -0.93(-2.01%)
Mar 17, 2021 45.69 46.37 45.52 46.33 101,166 +0.19(+0.41%)
Mar 16, 2021 46.46 46.46 45.95 46.14 131,546 -0.59(-1.26%)
Mar 15, 2021 46.74 46.79 46.23 46.73 111,854 -0.29(-0.61%)
Mar 12, 2021 46.68 47.04 46.59 47.02 134,039 +0.14(+0.31%)
Mar 11, 2021 46.58 46.99 46.58 46.88 199,156 +0.61(+1.32%)
Mar 10, 2021 45.77 46.30 45.72 46.27 165,265 +0.34(+0.74%)
Mar 09, 2021 45.87 46.15 45.56 45.93 339,116 +0.13(+0.27%)
Mar 08, 2021 45.69 46.20 45.58 45.80 262,171 +0.03(+0.06%)
Mar 05, 2021 45.54 45.95 44.70 45.77 708,064 +1.06(+2.36%)
Mar 04, 2021 45.22 45.62 44.19 44.72 520,399 -0.60(-1.32%)
Mar 03, 2021 45.16 45.76 45.03 45.32 291,993 +0.15(+0.34%)
Mar 02, 2021 44.87 45.37 44.87 45.17 380,235 +0.26(+0.58%)
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.