Skip to main content

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

57.17 -0.06 (-0.11%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 57.15 57.40 56.99 57.23 60,680 +0.43(+0.76%)
Jul 11, 2024 56.56 56.83 56.37 56.80 187,119 +0.51(+0.91%)
Jul 10, 2024 55.90 56.31 55.90 56.29 133,654 +0.48(+0.86%)
Jul 09, 2024 55.98 56.22 55.75 55.81 342,078 -0.41(-0.73%)
Jul 08, 2024 56.37 56.55 56.03 56.22 186,154 -0.48(-0.85%)
Jul 05, 2024 57.14 57.25 56.50 56.70 56,589 -0.02(-0.04%)
Jul 03, 2024 56.37 56.97 56.37 56.72 84,763 +0.79(+1.41%)
Jul 02, 2024 55.81 56.09 55.63 55.93 87,704 +0.04(+0.07%)
Jul 01, 2024 56.24 56.47 55.84 55.89 176,548 +0.04(+0.07%)
Jun 28, 2024 55.98 56.29 55.62 55.85 262,976 -0.01(-0.02%)
Jun 27, 2024 55.97 55.98 55.69 55.86 136,787 +0.19(+0.34%)
Jun 26, 2024 55.59 55.73 55.49 55.67 183,091 -0.24(-0.43%)
Jun 25, 2024 56.05 56.05 55.69 55.91 288,748 -0.21(-0.37%)
Jun 24, 2024 55.54 56.19 55.54 56.12 114,051 +0.85(+1.54%)
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 58.70 260,382 +0.81(+1.39%)
May 30, 2024 57.52 57.99 57.52 57.90 217,608 +0.31(+0.55%)
May 29, 2024 58.16 58.20 57.48 57.58 109,216 -1.15(-1.96%)
May 28, 2024 58.78 58.88 58.51 58.73 262,175 +0.46(+0.79%)
May 24, 2024 58.33 58.43 58.14 58.27 212,654 +0.38(+0.66%)
May 23, 2024 58.65 58.82 57.75 57.89 439,380 -0.51(-0.88%)
May 22, 2024 58.96 58.96 58.14 58.40 423,692 -1.00(-1.69%)
May 21, 2024 59.46 59.60 59.23 59.40 192,632 -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 59.39 123,363 +0.70(+1.19%)
May 16, 2024 58.70 58.92 58.61 58.69 345,135 -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 58.58 58.76 181,463 +0.32(+0.56%)
May 13, 2024 58.65 58.85 58.31 58.44 207,350 -0.11(-0.18%)
May 10, 2024 58.89 59.01 58.51 58.55 229,151 -0.10(-0.17%)
May 09, 2024 57.88 58.64 57.88 58.64 316,307 +0.91(+1.58%)
May 08, 2024 57.51 57.86 57.50 57.73 184,236 -0.23(-0.39%)
May 07, 2024 57.99 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 98,862 +0.39(+0.69%)
May 02, 2024 56.82 57.24 56.73 57.07 81,476 +0.73(+1.29%)
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.