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

55.27 -0.38 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 55.40 55.44 55.16 55.27 146,372 -0.38(-0.68%)
Jun 20, 2024 55.20 55.78 55.06 55.65 144,920 +0.69(+1.26%)
Jun 18, 2024 54.71 55.13 54.70 54.96 85,509 +0.31(+0.57%)
Jun 17, 2024 54.44 54.73 54.11 54.65 98,092 +0.05(+0.09%)
Jun 14, 2024 54.59 54.65 54.19 54.60 77,252 -0.40(-0.73%)
Jun 13, 2024 55.45 55.45 54.77 55.00 172,066 -0.54(-0.97%)
Jun 12, 2024 56.40 56.57 55.38 55.54 95,343 -0.14(-0.25%)
Jun 11, 2024 55.75 55.75 55.27 55.68 242,682 -0.70(-1.24%)
Jun 10, 2024 56.23 56.50 56.00 56.38 465,329 +0.25(+0.45%)
Jun 07, 2024 56.58 56.69 56.09 56.13 406,943 -0.98(-1.72%)
Jun 06, 2024 56.55 57.15 56.55 57.11 213,307 +0.35(+0.62%)
Jun 05, 2024 56.81 56.83 56.41 56.76 96,555 +0.04(+0.07%)
Jun 04, 2024 57.09 57.16 56.44 56.72 215,421 -1.14(-1.97%)
Jun 03, 2024 58.69 58.69 55.79 57.86 120,266 -0.84(-1.44%)
May 31, 2024 58.07 58.70 57.90 58.70 260,383 +0.81(+1.39%)
May 30, 2024 57.52 57.98 57.52 57.90 217,609 +0.31(+0.55%)
May 29, 2024 58.16 58.20 57.48 57.58 109,217 -1.15(-1.96%)
May 28, 2024 58.78 58.88 58.51 58.73 262,176 +0.46(+0.79%)
May 24, 2024 58.33 58.43 58.14 58.27 212,655 +0.38(+0.66%)
May 23, 2024 58.65 58.82 57.75 57.89 439,382 -0.51(-0.88%)
May 22, 2024 58.96 58.96 58.14 58.40 423,695 -1.00(-1.69%)
May 21, 2024 59.46 59.60 59.23 59.40 192,633 -0.07(-0.12%)
May 20, 2024 59.38 59.63 59.25 59.47 105,434 +0.08(+0.13%)
May 17, 2024 59.05 59.46 58.80 59.39 123,364 +0.70(+1.19%)
May 16, 2024 58.70 58.92 58.61 58.69 345,137 -0.11(-0.18%)
May 15, 2024 58.98 58.98 58.21 58.80 108,458 +0.04(+0.07%)
May 14, 2024 58.74 58.85 58.57 58.76 181,464 +0.32(+0.56%)
May 13, 2024 58.65 58.85 58.31 58.44 207,351 -0.11(-0.18%)
May 10, 2024 58.89 59.01 58.51 58.55 229,152 -0.10(-0.17%)
May 09, 2024 57.88 58.64 57.88 58.64 316,308 +0.91(+1.58%)
May 08, 2024 57.51 57.86 57.50 57.73 184,237 -0.23(-0.39%)
May 07, 2024 57.98 58.11 57.90 57.96 49,905 +0.04(+0.07%)
May 06, 2024 57.99 58.09 57.81 57.92 62,535 +0.45(+0.79%)
May 03, 2024 57.58 57.58 57.12 57.46 98,863 +0.39(+0.69%)
May 02, 2024 56.82 57.24 56.73 57.07 81,476 +0.73(+1.29%)
May 01, 2024 56.55 57.16 56.19 56.34 72,439 -0.33(-0.59%)
Apr 30, 2024 57.76 57.76 56.62 56.68 298,056 -1.58(-2.72%)
Apr 29, 2024 57.89 58.30 57.83 58.26 105,697 +0.52(+0.90%)
Apr 26, 2024 57.77 57.85 57.29 57.74 278,655 +0.16(+0.27%)
Apr 25, 2024 56.90 57.69 56.69 57.58 163,099 +0.51(+0.90%)
Apr 24, 2024 56.92 57.16 56.79 57.07 84,742 +0.04(+0.07%)
Apr 23, 2024 56.70 57.15 56.56 57.03 85,081 -0.15(-0.26%)
Apr 22, 2024 56.99 57.48 56.57 57.18 96,728 +0.00(+0.00%)
Apr 19, 2024 56.76 57.38 56.76 57.18 163,984 +0.38(+0.68%)
Apr 18, 2024 57.05 57.13 56.53 56.79 174,493 +0.07(+0.12%)
Apr 17, 2024 56.91 57.22 56.51 56.73 181,659 +0.20(+0.35%)
Apr 16, 2024 56.74 56.78 56.20 56.53 123,124 -0.77(-1.34%)
Apr 15, 2024 58.18 58.29 57.16 57.30 160,367 -0.27(-0.46%)
Apr 12, 2024 58.54 58.91 57.49 57.56 145,580 -1.04(-1.78%)
Apr 11, 2024 58.90 58.90 58.02 58.60 154,889 -0.10(-0.17%)
Apr 10, 2024 58.30 58.88 58.24 58.70 620,356 -0.46(-0.78%)
Apr 09, 2024 59.13 59.32 58.72 59.16 344,999 +0.44(+0.75%)
Apr 08, 2024 58.79 58.98 58.51 58.72 177,453 +0.21(+0.35%)
Apr 05, 2024 58.15 58.56 57.90 58.52 223,950 +0.50(+0.86%)
Apr 04, 2024 58.54 58.65 57.90 58.01 203,480 -0.15(-0.25%)
Apr 03, 2024 57.75 58.20 57.67 58.16 119,698 +0.44(+0.77%)
Apr 02, 2024 57.61 57.80 57.31 57.72 233,983 +0.48(+0.84%)
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.