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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	49.48	49.62	49.22	49.59	755,998	+0.20(+0.40%)
Dec 23, 2024	48.98	49.45	48.79	49.39	961,323	+0.28(+0.57%)
Dec 20, 2024	48.54	49.40	48.54	49.11	477,207	+0.44(+0.90%)
Dec 19, 2024	49.40	49.44	48.63	48.67	513,297	-0.47(-0.96%)
Dec 18, 2024	50.70	50.70	49.08	49.14	442,414	-2.88(-5.54%)
Dec 17, 2024	52.09	52.19	51.83	52.02	483,701	-0.36(-0.69%)
Dec 16, 2024	52.96	52.96	52.29	52.38	298,157	-0.70(-1.32%)
Dec 13, 2024	53.48	53.49	52.95	53.08	206,295	-0.52(-0.97%)
Dec 12, 2024	54.08	54.13	53.53	53.60	311,428	-0.82(-1.51%)
Dec 11, 2024	54.41	54.48	54.19	54.42	240,290	+0.13(+0.24%)
Dec 10, 2024	54.77	54.77	54.19	54.29	185,583	-0.42(-0.77%)
Dec 09, 2024	54.77	55.37	54.66	54.71	117,596	+0.80(+1.48%)
Dec 06, 2024	54.56	54.56	53.83	53.91	251,098	-0.66(-1.21%)
Dec 05, 2024	54.63	54.77	54.36	54.57	297,689	+0.06(+0.11%)
Dec 04, 2024	55.23	55.23	54.45	54.51	119,604	-0.62(-1.12%)
Dec 03, 2024	55.10	55.33	54.93	55.13	115,536	+0.41(+0.75%)
Dec 02, 2024	54.76	54.90	54.40	54.72	311,736	-0.23(-0.42%)
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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.