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

42.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 42.14 42.56 42.14 42.47 125,384 +0.87(+2.09%)
Nov 20, 2020 41.58 41.67 41.47 41.60 171,400 +0.09(+0.22%)
Nov 19, 2020 41.13 41.54 41.11 41.51 138,411 +0.08(+0.19%)
Nov 18, 2020 42.14 42.22 41.43 41.43 334,669 -0.65(-1.54%)
Nov 17, 2020 41.68 42.16 41.52 42.08 111,234 +0.12(+0.29%)
Nov 16, 2020 41.65 42.00 41.46 41.96 173,405 +1.22(+2.99%)
Nov 13, 2020 40.27 40.76 40.27 40.74 43,300 +0.76(+1.90%)
Nov 12, 2020 40.44 40.62 39.78 39.98 67,633 -0.82(-2.01%)
Nov 11, 2020 40.96 40.96 40.56 40.80 237,286 +0.06(+0.15%)
Nov 10, 2020 40.72 40.94 40.53 40.74 72,790 +0.61(+1.52%)
Nov 09, 2020 40.86 40.98 40.00 40.13 191,172 +1.55(+4.02%)
Nov 06, 2020 38.79 38.88 38.58 38.58 32,800 +0.07(+0.18%)
Nov 05, 2020 38.25 38.67 38.23 38.51 96,243 +0.94(+2.50%)
Nov 04, 2020 37.70 37.95 37.15 37.57 443,734 -0.12(-0.32%)
Nov 03, 2020 37.83 37.88 37.51 37.69 103,880 +0.48(+1.29%)
Nov 02, 2020 36.86 37.29 36.65 37.21 85,781 +0.84(+2.31%)
Oct 30, 2020 36.28 36.39 35.86 36.37 175,300 +0.11(+0.30%)
Oct 29, 2020 35.59 36.39 35.44 36.26 131,812 +0.54(+1.51%)
Oct 28, 2020 36.06 36.10 35.67 35.72 396,010 -1.34(-3.62%)
Oct 27, 2020 37.27 37.27 37.04 37.06 250,675 -0.43(-1.15%)
Oct 26, 2020 37.85 37.88 37.20 37.49 371,270 -0.83(-2.17%)
Oct 23, 2020 38.45 38.45 38.16 38.32 39,500 -0.03(-0.08%)
Oct 22, 2020 38.01 38.41 37.77 38.35 106,127 +0.23(+0.60%)
Oct 21, 2020 38.13 38.48 38.07 38.12 72,980 -0.01(-0.03%)
Oct 20, 2020 38.09 38.35 38.06 38.13 167,108 +0.11(+0.29%)
Oct 19, 2020 38.51 38.66 37.99 38.02 132,752 -0.30(-0.78%)
Oct 16, 2020 38.49 38.59 38.30 38.32 57,000 -0.10(-0.27%)
Oct 15, 2020 37.91 38.47 37.85 38.42 26,230 -0.22(-0.56%)
Oct 14, 2020 38.72 39.04 38.64 38.64 66,595 +0.05(+0.13%)
Oct 13, 2020 38.79 38.79 38.48 38.59 83,979 -0.55(-1.41%)
Oct 12, 2020 39.03 39.15 38.90 39.14 36,633 +0.08(+0.20%)
Oct 09, 2020 39.10 39.22 38.89 39.06 361,900 +0.38(+0.98%)
Oct 08, 2020 38.33 38.68 38.30 38.68 95,717 +0.51(+1.34%)
Oct 07, 2020 37.90 38.23 37.89 38.17 118,701 +0.55(+1.46%)
Oct 06, 2020 38.40 38.53 37.56 37.62 183,448 -0.64(-1.67%)
Oct 05, 2020 37.72 38.26 37.72 38.26 56,607 +0.87(+2.32%)
Oct 02, 2020 36.86 37.56 36.83 37.39 118,800 +0.02(+0.05%)
Oct 01, 2020 37.63 37.65 37.20 37.37 155,517 -0.18(-0.48%)
Sep 30, 2020 37.47 37.78 37.37 37.55 59,319 +0.12(+0.32%)
Sep 29, 2020 37.75 37.75 37.27 37.43 119,227 -0.36(-0.95%)
Sep 28, 2020 37.80 37.97 37.71 37.79 103,479 +0.53(+1.42%)
Sep 25, 2020 36.91 37.35 36.60 37.26 355,200 +0.09(+0.24%)
Sep 24, 2020 36.93 37.51 36.64 37.17 325,315 +0.13(+0.35%)
Sep 23, 2020 38.11 38.11 37.01 37.04 75,505 -1.12(-2.94%)
Sep 22, 2020 38.20 38.37 37.76 38.16 63,495 +0.03(+0.08%)
Sep 21, 2020 38.51 38.55 37.76 38.13 132,022 -1.38(-3.49%)
Sep 18, 2020 39.87 40.00 39.46 39.51 75,800 -0.42(-1.05%)
Sep 17, 2020 39.41 39.98 39.27 39.93 61,134 -0.04(-0.10%)
Sep 16, 2020 39.89 40.32 39.69 39.97 152,230 +0.39(+0.99%)
Sep 15, 2020 39.76 39.89 39.51 39.58 69,390 +0.20(+0.51%)
Sep 14, 2020 39.35 39.43 39.27 39.38 61,503 +0.27(+0.69%)
Sep 11, 2020 38.94 39.19 38.85 39.11 63,400 +0.45(+1.16%)
Sep 10, 2020 39.48 39.49 38.57 38.66 123,803 -0.66(-1.68%)
Sep 09, 2020 39.09 39.51 39.09 39.32 112,729 +0.82(+2.13%)
Sep 08, 2020 38.74 38.93 38.19 38.50 94,100 -0.82(-2.09%)
Sep 04, 2020 39.46 39.57 38.66 39.32 192,600 +0.22(+0.56%)
Sep 03, 2020 39.70 39.86 38.86 39.10 58,977 -0.72(-1.81%)
Sep 02, 2020 39.74 39.83 39.39 39.82 169,710 +0.25(+0.63%)
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.