Skip to main content

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

54.95 -0.58 (-1.04%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 55.74 56.01 55.50 55.53 395,677 -0.95(-1.68%)
Dec 01, 2023 55.73 56.82 55.62 56.48 334,445 +0.87(+1.56%)
Nov 30, 2023 55.67 55.90 55.45 55.61 202,362 +0.04(+0.07%)
Nov 29, 2023 55.84 55.84 55.42 55.57 396,925 -0.06(-0.11%)
Nov 28, 2023 55.30 55.91 55.19 55.63 299,368 +0.43(+0.78%)
Nov 27, 2023 55.21 55.31 55.01 55.20 266,824 -0.26(-0.47%)
Nov 24, 2023 55.34 55.70 55.29 55.46 81,596 +0.20(+0.36%)
Nov 22, 2023 54.95 55.26 54.79 55.26 277,070 -0.29(-0.52%)
Nov 21, 2023 55.61 55.77 55.51 55.55 185,624 -0.05(-0.09%)
Nov 20, 2023 55.65 55.87 55.36 55.60 199,574 +0.19(+0.34%)
Nov 17, 2023 55.25 55.53 55.03 55.41 342,276 +0.76(+1.39%)
Nov 16, 2023 54.95 55.06 54.36 54.65 159,103 -0.66(-1.19%)
Nov 15, 2023 55.14 55.69 55.14 55.31 400,859 +0.19(+0.34%)
Nov 14, 2023 54.62 55.24 54.62 55.12 310,779 +1.45(+2.70%)
Nov 13, 2023 53.28 53.76 53.25 53.67 223,875 +0.24(+0.45%)
Nov 10, 2023 53.17 53.50 52.86 53.43 180,196 +0.36(+0.68%)
Nov 09, 2023 53.47 53.73 53.04 53.07 376,058 -0.07(-0.13%)
Nov 08, 2023 53.55 53.79 53.04 53.14 411,461 -0.52(-0.97%)
Nov 07, 2023 54.15 54.15 53.51 53.66 166,228 -1.10(-2.01%)
Nov 06, 2023 55.29 55.29 54.72 54.76 98,656 -0.14(-0.26%)
Nov 03, 2023 54.93 55.19 54.74 54.90 98,097 +0.14(+0.26%)
Nov 02, 2023 54.16 54.80 54.16 54.76 143,873 +1.33(+2.49%)
Nov 01, 2023 53.41 53.67 53.03 53.43 663,551 +0.21(+0.39%)
Oct 31, 2023 53.41 53.49 53.01 53.22 239,771 -0.49(-0.91%)
Oct 30, 2023 53.96 54.07 53.46 53.71 199,544 +0.26(+0.49%)
Oct 27, 2023 53.85 54.04 53.26 53.45 185,576 +0.03(+0.06%)
Oct 26, 2023 53.31 53.73 53.20 53.42 129,908 -0.06(-0.11%)
Oct 25, 2023 53.50 53.82 53.43 53.48 113,872 -0.22(-0.41%)
Oct 24, 2023 53.80 54.03 53.52 53.70 171,959 +0.25(+0.47%)
Oct 23, 2023 53.56 53.88 53.22 53.45 132,370 -0.68(-1.26%)
Oct 20, 2023 54.77 54.85 54.04 54.13 127,244 -1.08(-1.96%)
Oct 19, 2023 55.39 55.69 55.08 55.21 226,227 -0.52(-0.93%)
Oct 18, 2023 56.11 56.16 55.55 55.73 279,394 -0.65(-1.15%)
Oct 17, 2023 55.49 56.46 55.49 56.38 145,557 +0.42(+0.75%)
Oct 16, 2023 55.84 56.08 55.51 55.96 177,463 +0.61(+1.10%)
Oct 13, 2023 55.44 55.70 55.20 55.35 127,246 +0.36(+0.65%)
Oct 12, 2023 55.85 55.85 54.62 54.99 291,686 -0.62(-1.11%)
Oct 11, 2023 55.77 55.87 55.25 55.61 790,079 -0.03(-0.05%)
Oct 10, 2023 55.35 55.86 55.35 55.64 192,758 +0.49(+0.89%)
Oct 09, 2023 54.50 55.23 54.48 55.15 135,240 +0.85(+1.57%)
Oct 06, 2023 53.70 54.55 53.37 54.30 80,943 +0.73(+1.36%)
Oct 05, 2023 53.24 53.70 53.24 53.57 1,924,469 +0.21(+0.39%)
Oct 04, 2023 53.84 53.92 52.97 53.36 112,313 -0.55(-1.02%)
Oct 03, 2023 54.09 54.23 53.70 53.91 169,740 -0.66(-1.21%)
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.