Skip to main content

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

54.65 +0.05 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.10 33.10 32.64 32.91 72,752 -0.40(-1.20%)
Jul 30, 2020 33.36 33.36 32.93 33.30 68,698 -0.69(-2.04%)
Jul 29, 2020 33.88 34.05 33.69 34.00 67,092 +0.35(+1.03%)
Jul 28, 2020 33.95 33.96 33.63 33.65 56,572 -0.43(-1.27%)
Jul 27, 2020 33.73 34.08 33.64 34.08 92,381 +0.65(+1.94%)
Jul 24, 2020 33.45 33.58 33.29 33.43 93,654 +0.05(+0.16%)
Jul 23, 2020 33.54 33.69 33.22 33.38 71,261 -0.16(-0.49%)
Jul 22, 2020 33.46 33.60 33.31 33.55 87,392 -0.03(-0.08%)
Jul 21, 2020 33.29 33.77 33.29 33.57 47,722 +0.54(+1.63%)
Jul 20, 2020 33.07 33.18 32.94 33.04 83,900 -0.03(-0.10%)
Jul 17, 2020 33.07 33.14 32.96 33.07 88,573 +0.17(+0.53%)
Jul 16, 2020 32.93 33.15 32.79 32.90 107,264 -0.28(-0.84%)
Jul 15, 2020 33.19 33.21 32.90 33.17 190,329 +0.45(+1.38%)
Jul 14, 2020 31.81 32.78 31.81 32.72 133,905 +0.81(+2.55%)
Jul 13, 2020 32.34 32.50 31.83 31.91 310,841 -0.05(-0.16%)
Jul 10, 2020 31.62 31.98 31.56 31.96 75,523 +0.38(+1.21%)
Jul 09, 2020 32.21 32.21 31.37 31.58 204,990 -0.63(-1.96%)
Jul 08, 2020 32.15 32.40 32.00 32.21 94,698 +0.19(+0.59%)
Jul 07, 2020 32.23 32.34 32.02 32.02 122,228 -0.43(-1.31%)
Jul 06, 2020 32.51 32.66 32.28 32.45 54,228 +0.39(+1.22%)
Jul 02, 2020 32.24 32.53 32.02 32.06 267,797 +0.19(+0.61%)
Jul 01, 2020 32.01 32.13 31.69 31.86 66,102 -0.12(-0.37%)
Jun 30, 2020 31.50 32.16 31.38 31.98 374,004 +0.20(+0.63%)
Jun 29, 2020 31.60 31.82 31.41 31.78 114,165 +0.38(+1.21%)
Jun 26, 2020 31.76 31.77 31.30 31.40 104,047 -0.56(-1.76%)
Jun 25, 2020 31.53 32.01 31.39 31.96 88,555 +0.36(+1.12%)
Jun 24, 2020 32.36 32.42 31.57 31.61 360,800 -1.11(-3.39%)
Jun 23, 2020 32.94 33.05 32.72 32.72 127,689 +0.19(+0.59%)
Jun 22, 2020 32.28 32.54 32.07 32.53 69,440 +0.42(+1.32%)
Jun 19, 2020 32.68 32.68 32.00 32.10 964,025 -0.16(-0.51%)
Jun 18, 2020 32.07 32.38 32.01 32.27 127,482 -0.09(-0.27%)
Jun 17, 2020 32.77 32.77 32.30 32.35 165,533 -0.38(-1.16%)
Jun 16, 2020 33.14 33.21 32.26 32.73 376,182 +0.53(+1.64%)
Jun 15, 2020 31.17 32.35 31.04 32.20 218,632 +0.03(+0.08%)
Jun 12, 2020 32.53 32.67 31.59 32.18 773,714 +0.79(+2.51%)
Jun 11, 2020 32.68 32.98 31.26 31.39 171,516 -2.43(-7.19%)
Jun 10, 2020 34.26 34.26 33.58 33.82 75,951 -0.52(-1.51%)
Jun 09, 2020 34.26 34.45 34.08 34.34 166,695 -0.62(-1.78%)
Jun 08, 2020 34.77 35.01 34.46 34.97 558,966 +0.70(+2.05%)
Jun 05, 2020 34.10 34.51 34.10 34.27 103,123 +1.09(+3.29%)
Jun 04, 2020 33.05 33.28 32.91 33.17 91,197 -0.06(-0.18%)
Jun 03, 2020 32.97 33.32 32.91 33.24 337,723 +0.65(+1.99%)
Jun 02, 2020 32.40 32.66 32.34 32.59 103,961 +0.46(+1.43%)
Jun 01, 2020 31.61 32.17 31.44 32.13 479,927 +0.75(+2.38%)
May 29, 2020 31.31 31.45 31.03 31.38 882,329 +0.03(+0.11%)
May 28, 2020 31.77 31.77 31.31 31.35 130,027 -0.14(-0.43%)
May 27, 2020 31.40 31.55 30.90 31.48 261,180 +0.39(+1.26%)
May 26, 2020 31.35 31.39 31.06 31.09 117,173 +0.57(+1.88%)
May 22, 2020 30.52 30.61 30.30 30.52 248,550 -0.14(-0.45%)
May 21, 2020 31.05 31.12 30.50 30.65 115,843 -0.51(-1.63%)
May 20, 2020 31.13 31.35 31.09 31.16 528,382 +0.59(+1.94%)
May 19, 2020 30.85 31.02 30.55 30.57 393,431 -0.14(-0.45%)
May 18, 2020 30.41 30.88 30.41 30.70 563,180 +1.62(+5.55%)
May 15, 2020 29.04 29.33 29.01 29.09 339,474 +0.18(+0.62%)
May 14, 2020 28.22 28.95 27.92 28.91 208,303 +0.18(+0.62%)
May 13, 2020 29.40 29.40 28.50 28.73 260,399 -0.61(-2.07%)
May 12, 2020 30.04 30.11 29.29 29.34 372,949 -0.51(-1.72%)
May 11, 2020 30.10 30.11 29.64 29.85 83,433 -0.58(-1.91%)
May 08, 2020 30.15 30.52 30.14 30.43 147,210 +0.72(+2.42%)
May 07, 2020 29.63 29.99 29.63 29.71 221,187 +0.59(+2.02%)
May 06, 2020 29.71 29.76 29.12 29.12 656,992 -0.50(-1.70%)
May 05, 2020 29.88 30.05 29.56 29.63 182,575 +0.27(+0.93%)
May 04, 2020 28.88 29.36 28.85 29.35 159,086 +0.30(+1.03%)
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.