Skip to main content

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

56.65 +1.26 (+2.28%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.97 47.24 46.89 47.19 375,721 +0.15(+0.32%)
Jun 29, 2021 47.18 47.42 47.04 47.04 85,495 -0.09(-0.19%)
Jun 28, 2021 47.79 47.79 47.03 47.13 149,856 -0.79(-1.65%)
Jun 25, 2021 48.13 48.13 47.85 47.92 65,633 +0.05(+0.11%)
Jun 24, 2021 47.72 47.92 47.58 47.87 347,421 +0.40(+0.84%)
Jun 23, 2021 47.77 48.00 47.41 47.46 329,519 +0.05(+0.11%)
Jun 22, 2021 47.13 47.60 46.88 47.41 144,009 +0.22(+0.47%)
Jun 21, 2021 46.34 47.22 46.34 47.19 226,842 +1.21(+2.63%)
Jun 18, 2021 46.32 46.49 45.86 45.98 434,298 -1.14(-2.42%)
Jun 17, 2021 48.11 48.25 46.78 47.12 150,145 -1.43(-2.95%)
Jun 16, 2021 49.03 49.10 48.40 48.55 617,361 -0.57(-1.16%)
Jun 15, 2021 49.08 49.17 48.81 49.12 105,587 -0.22(-0.45%)
Jun 14, 2021 49.51 49.65 49.14 49.34 103,581 -0.14(-0.29%)
Jun 11, 2021 49.65 49.74 49.33 49.49 60,954 +0.15(+0.31%)
Jun 10, 2021 49.52 49.67 49.17 49.33 125,553 +0.04(+0.07%)
Jun 09, 2021 49.49 49.49 49.27 49.30 212,244 -0.28(-0.56%)
Jun 08, 2021 49.40 49.66 49.11 49.57 103,493 +0.17(+0.34%)
Jun 07, 2021 49.65 49.71 49.37 49.41 402,235 -0.32(-0.64%)
Jun 04, 2021 49.70 49.79 49.41 49.73 451,077 +0.37(+0.74%)
Jun 03, 2021 49.30 49.41 49.02 49.36 176,690 -0.46(-0.93%)
Jun 02, 2021 49.67 49.86 49.43 49.82 869,925 +0.33(+0.67%)
Jun 01, 2021 49.05 49.51 49.05 49.49 240,857 +1.11(+2.30%)
May 28, 2021 48.33 48.47 48.19 48.38 119,333 +0.15(+0.31%)
May 27, 2021 48.20 48.42 48.13 48.23 270,326 +0.32(+0.66%)
May 26, 2021 47.69 48.03 47.63 47.91 3,095,223 +0.18(+0.37%)
May 25, 2021 48.37 48.37 47.70 47.74 390,384 -0.52(-1.07%)
May 24, 2021 48.13 48.43 47.95 48.26 107,896 +0.19(+0.40%)
May 21, 2021 48.31 48.47 47.93 48.06 273,156 -0.12(-0.26%)
May 20, 2021 48.10 48.29 47.82 48.19 211,984 +0.10(+0.20%)
May 19, 2021 48.23 48.44 47.70 48.09 168,103 -1.19(-2.41%)
May 18, 2021 49.86 49.91 49.26 49.28 80,887 -0.30(-0.60%)
May 17, 2021 48.74 49.58 48.71 49.58 173,816 +0.56(+1.15%)
May 14, 2021 48.45 49.01 48.45 49.01 135,522 +0.73(+1.51%)
May 13, 2021 48.06 48.58 47.84 48.28 299,245 -0.10(-0.20%)
May 12, 2021 48.92 49.28 48.24 48.38 433,860 -0.67(-1.36%)
May 11, 2021 48.68 49.28 48.54 49.05 186,455 -0.36(-0.73%)
May 10, 2021 49.97 50.20 49.35 49.41 598,229 +0.03(+0.05%)
May 07, 2021 48.61 49.38 48.48 49.38 137,702 +0.90(+1.85%)
May 06, 2021 47.98 48.51 47.70 48.49 280,248 +0.70(+1.47%)
May 05, 2021 47.64 47.86 47.18 47.78 209,199 +0.91(+1.95%)
May 04, 2021 46.67 46.89 46.37 46.87 258,856 +0.14(+0.30%)
May 03, 2021 46.24 46.83 46.24 46.73 131,397 +0.84(+1.82%)
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%)
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.