Skip to main content

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

54.95 +0.32 (+0.59%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 54.67 55.12 54.64 54.95 103,199 +0.32(+0.59%)
Nov 27, 2024 54.69 55.02 54.49 54.63 108,459 +0.16(+0.29%)
Nov 26, 2024 54.87 54.87 54.31 54.47 615,531 -0.57(-1.04%)
Nov 25, 2024 55.33 55.38 54.89 55.04 143,287 -0.10(-0.18%)
Nov 22, 2024 54.97 55.20 54.83 55.14 72,885 +0.19(+0.35%)
Nov 21, 2024 54.73 54.99 54.56 54.95 96,302 +0.32(+0.59%)
Nov 20, 2024 54.38 54.67 54.21 54.63 712,256 +0.20(+0.37%)
Nov 19, 2024 54.24 54.60 54.20 54.43 209,246 -0.15(-0.27%)
Nov 18, 2024 54.18 54.60 54.14 54.58 255,248 +0.73(+1.36%)
Nov 15, 2024 54.04 54.31 53.70 53.85 140,947 -0.07(-0.13%)
Nov 14, 2024 53.91 54.08 53.69 53.92 214,213 +0.20(+0.37%)
Nov 13, 2024 53.83 53.91 53.23 53.72 174,861 -0.10(-0.19%)
Nov 12, 2024 54.37 54.43 53.58 53.82 214,933 -1.08(-1.97%)
Nov 11, 2024 55.02 55.25 54.77 54.90 768,090 -0.64(-1.15%)
Nov 08, 2024 56.04 56.04 55.24 55.54 3,734,112 -1.19(-2.10%)
Nov 07, 2024 56.80 56.97 56.52 56.73 214,749 +0.49(+0.87%)
Nov 06, 2024 56.00 56.43 55.41 56.24 65,954 -0.11(-0.20%)
Nov 05, 2024 56.08 56.35 56.00 56.35 55,108 +0.53(+0.95%)
Nov 04, 2024 55.75 56.20 55.63 55.82 131,800 +0.44(+0.79%)
Nov 01, 2024 55.89 55.89 55.29 55.38 75,082 +0.07(+0.13%)
Oct 31, 2024 55.54 55.65 55.15 55.31 124,875 -0.16(-0.29%)
Oct 30, 2024 55.53 55.94 55.35 55.47 158,626 -0.25(-0.45%)
Oct 29, 2024 56.14 56.24 55.61 55.72 135,123 -0.51(-0.91%)
Oct 28, 2024 55.82 56.31 55.82 56.23 61,253 +0.14(+0.25%)
Oct 25, 2024 56.22 56.53 56.07 56.09 551,388 +0.16(+0.29%)
Oct 24, 2024 56.50 56.50 55.53 55.93 85,753 -0.44(-0.78%)
Oct 23, 2024 56.30 56.54 55.90 56.37 66,655 -0.24(-0.42%)
Oct 22, 2024 56.47 56.75 56.29 56.61 287,484 +0.08(+0.14%)
Oct 21, 2024 56.97 57.07 56.35 56.53 106,111 -0.20(-0.35%)
Oct 18, 2024 56.71 56.86 56.43 56.73 106,714 +0.12(+0.21%)
Oct 17, 2024 56.59 56.65 56.39 56.61 70,833 +0.11(+0.19%)
Oct 16, 2024 56.55 56.78 56.48 56.50 60,523 +0.00(+0.00%)
Oct 15, 2024 56.63 56.78 56.44 56.50 3,040,541 -1.08(-1.88%)
Oct 14, 2024 57.24 57.64 57.12 57.58 37,095 -0.21(-0.36%)
Oct 11, 2024 57.48 57.89 57.48 57.79 337,497 +0.35(+0.61%)
Oct 10, 2024 57.16 57.44 56.90 57.44 81,952 +0.28(+0.49%)
Oct 09, 2024 56.75 57.26 56.67 57.16 261,867 +0.10(+0.18%)
Oct 08, 2024 57.50 57.50 56.78 57.06 104,899 -1.29(-2.21%)
Oct 07, 2024 58.36 58.55 58.18 58.35 78,309 +0.00(+0.00%)
Oct 04, 2024 58.38 58.55 58.15 58.35 104,227 +0.26(+0.45%)
Oct 03, 2024 58.03 58.09 57.61 58.09 95,007 -0.31(-0.53%)
Oct 02, 2024 58.44 58.86 58.16 58.40 102,113 +0.22(+0.38%)
Oct 01, 2024 57.61 58.33 57.48 58.18 177,428 +0.51(+0.88%)
Sep 30, 2024 57.82 57.87 57.34 57.67 310,150 -0.19(-0.33%)
Sep 27, 2024 57.86 58.22 57.68 57.86 125,608 +0.35(+0.61%)
Sep 26, 2024 57.11 57.71 57.11 57.51 88,701 +0.82(+1.45%)
Sep 25, 2024 57.39 57.41 56.63 56.69 78,340 -0.61(-1.06%)
Sep 24, 2024 57.14 57.41 57.09 57.30 176,012 +1.07(+1.90%)
Sep 23, 2024 56.05 56.48 55.96 56.23 398,715 +0.34(+0.61%)
Sep 20, 2024 56.22 56.22 55.64 55.89 86,858 -0.66(-1.17%)
Sep 19, 2024 56.61 56.73 56.14 56.55 133,045 +1.16(+2.09%)
Sep 18, 2024 55.54 56.08 55.27 55.39 74,373 -0.01(-0.02%)
Sep 17, 2024 55.13 55.62 55.13 55.40 234,037 +0.32(+0.58%)
Sep 16, 2024 55.03 55.16 54.76 55.08 133,048 +0.34(+0.62%)
Sep 13, 2024 54.64 55.04 54.64 54.74 189,313 +0.53(+0.98%)
Sep 12, 2024 53.67 54.28 53.57 54.21 96,067 +0.78(+1.46%)
Sep 11, 2024 53.34 53.48 52.58 53.43 211,441 +0.21(+0.39%)
Sep 10, 2024 53.77 53.77 52.88 53.22 121,172 -0.56(-1.04%)
Sep 09, 2024 53.74 54.09 53.74 53.78 64,684 +0.30(+0.56%)
Sep 06, 2024 54.24 54.42 53.36 53.48 88,356 -0.96(-1.76%)
Sep 05, 2024 55.04 55.04 54.38 54.44 55,983 -0.17(-0.31%)
Sep 04, 2024 54.76 55.05 54.53 54.61 76,705 -0.37(-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.