Skip to main content

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

54.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 53.79 54.31 53.73 54.13 321,922 +0.67(+1.25%)
Feb 29, 2024 53.47 53.67 53.37 53.46 285,778 +0.31(+0.58%)
Feb 28, 2024 53.23 53.41 53.12 53.15 469,324 -0.30(-0.56%)
Feb 27, 2024 53.56 53.78 53.39 53.45 192,495 +0.22(+0.41%)
Feb 26, 2024 53.20 53.32 52.95 53.23 596,849 -0.33(-0.62%)
Feb 23, 2024 53.46 53.68 53.30 53.56 308,825 -0.03(-0.06%)
Feb 22, 2024 53.44 53.71 53.28 53.59 544,846 +0.35(+0.66%)
Feb 21, 2024 52.99 53.25 52.97 53.24 423,775 +0.21(+0.40%)
Feb 20, 2024 53.40 53.40 52.94 53.03 232,357 -0.37(-0.69%)
Feb 16, 2024 53.26 53.72 53.26 53.40 181,528 +0.22(+0.41%)
Feb 15, 2024 52.20 53.26 52.20 53.18 507,175 +0.92(+1.76%)
Feb 14, 2024 52.27 52.30 51.95 52.26 263,535 +0.28(+0.54%)
Feb 13, 2024 52.56 52.69 51.68 51.98 289,358 -1.18(-2.22%)
Feb 12, 2024 52.75 53.32 52.75 53.16 334,765 +0.53(+1.01%)
Feb 09, 2024 52.84 52.90 52.43 52.63 317,710 -0.15(-0.28%)
Feb 08, 2024 52.73 52.86 52.56 52.78 446,945 -0.11(-0.21%)
Feb 07, 2024 52.95 53.05 52.63 52.89 4,171,095 -0.01(-0.02%)
Feb 06, 2024 52.56 53.06 52.47 52.90 463,278 +0.52(+0.99%)
Feb 05, 2024 52.49 52.60 52.09 52.38 607,814 -0.74(-1.39%)
Feb 02, 2024 53.42 53.42 52.94 53.12 331,159 -0.74(-1.37%)
Feb 01, 2024 53.65 54.11 53.59 53.86 833,596 +0.48(+0.90%)
Jan 31, 2024 54.09 54.16 53.32 53.38 480,452 -0.74(-1.37%)
Jan 30, 2024 53.67 54.17 53.49 54.12 542,191 +0.11(+0.20%)
Jan 29, 2024 53.87 54.05 53.40 54.01 842,786 +0.21(+0.39%)
Jan 26, 2024 53.76 53.87 53.52 53.80 231,470 +0.40(+0.75%)
Jan 25, 2024 53.41 53.41 52.90 53.40 274,617 +0.40(+0.75%)
Jan 24, 2024 53.40 53.41 52.92 53.00 247,910 +0.38(+0.72%)
Jan 23, 2024 52.37 52.88 52.37 52.62 227,915 +0.49(+0.94%)
Jan 22, 2024 52.09 52.26 51.89 52.13 428,948 -0.56(-1.06%)
Jan 19, 2024 52.49 52.69 52.18 52.69 583,968 +0.07(+0.13%)
Jan 18, 2024 52.69 52.69 52.20 52.62 561,724 +0.11(+0.21%)
Jan 17, 2024 52.67 52.69 52.31 52.51 167,211 -0.77(-1.45%)
Jan 16, 2024 54.01 54.01 53.21 53.28 556,401 -1.41(-2.58%)
Jan 12, 2024 55.01 55.14 54.48 54.69 180,623 +0.21(+0.39%)
Jan 11, 2024 54.67 54.78 54.17 54.48 380,811 -0.11(-0.20%)
Jan 10, 2024 54.88 54.88 54.44 54.59 609,440 -0.37(-0.67%)
Jan 09, 2024 55.57 55.57 54.87 54.96 464,414 -1.00(-1.79%)
Jan 08, 2024 55.50 56.00 55.24 55.96 204,278 -0.17(-0.30%)
Jan 05, 2024 56.14 56.59 55.93 56.13 358,290 -0.05(-0.09%)
Jan 04, 2024 56.54 56.63 56.13 56.18 93,865 -0.30(-0.53%)
Jan 03, 2024 56.12 56.70 55.91 56.48 359,720 -0.15(-0.26%)
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.