SPDR S&P Global Natural Resources ETF (GNR)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 58.74 | 58.82 | 58.25 | 58.71 | 58.71 | 274,000 |
| Apr 25, 2024 | 57.86 | 58.66 | 57.64 | 58.55 | 58.55 | 160,400 |
| Apr 24, 2024 | 57.88 | 58.12 | 57.75 | 58.03 | 58.03 | 83,300 |
| Apr 23, 2024 | 57.65 | 58.12 | 57.51 | 57.99 | 57.99 | 83,700 |
| Apr 22, 2024 | 57.95 | 58.45 | 57.52 | 58.14 | 58.14 | 95,100 |
| Apr 19, 2024 | 57.71 | 58.35 | 57.71 | 58.14 | 58.14 | 143,900 |
| Apr 18, 2024 | 58.01 | 58.09 | 57.48 | 57.75 | 57.75 | 171,600 |
| Apr 17, 2024 | 57.87 | 58.18 | 57.46 | 57.68 | 57.68 | 178,700 |
| Apr 16, 2024 | 57.69 | 57.74 | 57.15 | 57.48 | 57.48 | 121,100 |
| Apr 15, 2024 | 59.16 | 59.27 | 58.13 | 58.26 | 58.26 | 157,700 |
| Apr 12, 2024 | 59.52 | 59.90 | 58.46 | 58.53 | 58.53 | 143,200 |
| Apr 11, 2024 | 59.89 | 59.89 | 59.00 | 59.59 | 59.59 | 152,300 |
| Apr 10, 2024 | 59.28 | 59.87 | 59.22 | 59.69 | 59.69 | 610,000 |
| Apr 09, 2024 | 60.12 | 60.32 | 59.71 | 60.16 | 60.16 | 339,300 |
| Apr 08, 2024 | 59.78 | 59.97 | 59.50 | 59.71 | 59.71 | 174,500 |
| Apr 05, 2024 | 59.13 | 59.54 | 58.88 | 59.50 | 59.50 | 220,200 |
| Apr 04, 2024 | 59.52 | 59.64 | 58.87 | 58.99 | 58.99 | 200,100 |
| Apr 03, 2024 | 58.72 | 59.18 | 58.64 | 59.14 | 59.14 | 117,700 |
| Apr 02, 2024 | 58.58 | 58.77 | 58.27 | 58.69 | 58.69 | 230,100 |
| Apr 01, 2024 | 58.26 | 58.26 | 57.95 | 58.20 | 58.20 | 176,600 |
| Mar 28, 2024 | 57.69 | 57.96 | 57.58 | 57.93 | 57.93 | 2,218,200 |
| Mar 27, 2024 | 57.02 | 57.60 | 56.83 | 57.60 | 57.60 | 133,800 |
| Mar 26, 2024 | 57.31 | 57.31 | 56.77 | 56.82 | 56.82 | 224,700 |
| Mar 25, 2024 | 56.78 | 57.36 | 56.78 | 56.96 | 56.96 | 178,100 |
| Mar 22, 2024 | 56.87 | 57.03 | 56.57 | 56.57 | 56.57 | 90,300 |
| Mar 21, 2024 | 57.21 | 57.42 | 57.06 | 57.09 | 57.09 | 174,100 |
| Mar 20, 2024 | 56.11 | 56.98 | 56.07 | 56.89 | 56.89 | 201,700 |
| Mar 19, 2024 | 55.89 | 56.35 | 55.89 | 56.22 | 56.22 | 287,100 |
| Mar 18, 2024 | 56.12 | 56.12 | 55.80 | 55.90 | 55.90 | 247,000 |
| Mar 15, 2024 | 55.69 | 55.99 | 55.68 | 55.87 | 55.87 | 459,200 |
| Mar 14, 2024 | 55.95 | 55.95 | 55.33 | 55.64 | 55.64 | 1,168,100 |
| Mar 13, 2024 | 55.36 | 56.05 | 55.36 | 55.89 | 55.89 | 343,600 |
| Mar 12, 2024 | 55.16 | 55.18 | 54.83 | 55.07 | 55.07 | 305,200 |
| Mar 11, 2024 | 54.54 | 55.07 | 54.47 | 55.00 | 55.00 | 224,000 |
| Mar 08, 2024 | 55.13 | 55.24 | 54.82 | 54.91 | 54.91 | 209,300 |
| Mar 07, 2024 | 54.75 | 55.17 | 54.75 | 55.02 | 55.02 | 293,100 |
| Mar 06, 2024 | 54.41 | 54.58 | 54.15 | 54.23 | 54.23 | 471,600 |
| Mar 05, 2024 | 53.81 | 54.12 | 53.58 | 53.73 | 53.73 | 308,100 |
| Mar 04, 2024 | 54.01 | 54.08 | 53.80 | 53.81 | 53.81 | 518,500 |
| Mar 01, 2024 | 53.79 | 54.32 | 53.73 | 54.13 | 54.13 | 321,900 |
| Feb 29, 2024 | 53.47 | 53.67 | 53.37 | 53.46 | 53.46 | 285,800 |
| Feb 28, 2024 | 53.23 | 53.41 | 53.12 | 53.15 | 53.15 | 469,300 |
| Feb 27, 2024 | 53.56 | 53.78 | 53.39 | 53.45 | 53.45 | 192,500 |
| Feb 26, 2024 | 53.20 | 53.32 | 52.95 | 53.23 | 53.23 | 596,800 |
| Feb 23, 2024 | 53.46 | 53.68 | 53.30 | 53.56 | 53.56 | 308,800 |
| Feb 22, 2024 | 53.44 | 53.71 | 53.28 | 53.59 | 53.59 | 544,800 |
| Feb 21, 2024 | 52.99 | 53.25 | 52.97 | 53.24 | 53.24 | 423,800 |
| Feb 20, 2024 | 53.40 | 53.40 | 52.94 | 53.03 | 53.03 | 233,100 |
| Feb 16, 2024 | 53.26 | 53.72 | 53.26 | 53.40 | 53.40 | 181,500 |
| Feb 15, 2024 | 52.20 | 53.26 | 52.20 | 53.18 | 53.18 | 507,200 |
| Feb 14, 2024 | 52.27 | 52.30 | 51.95 | 52.26 | 52.26 | 263,500 |
| Feb 13, 2024 | 52.56 | 52.69 | 51.68 | 51.98 | 51.98 | 289,400 |
| Feb 12, 2024 | 52.75 | 53.32 | 52.75 | 53.16 | 53.16 | 334,800 |
| Feb 09, 2024 | 52.84 | 52.90 | 52.43 | 52.63 | 52.63 | 317,700 |
| Feb 08, 2024 | 52.73 | 52.86 | 52.56 | 52.78 | 52.78 | 446,900 |
| Feb 07, 2024 | 52.95 | 53.05 | 52.63 | 52.89 | 52.89 | 2,722,300 |
| Feb 06, 2024 | 52.56 | 53.06 | 52.47 | 52.90 | 52.90 | 463,300 |
| Feb 05, 2024 | 52.49 | 52.60 | 52.09 | 52.38 | 52.38 | 607,800 |
| Feb 02, 2024 | 53.42 | 53.42 | 52.94 | 53.12 | 53.12 | 331,200 |
| Feb 01, 2024 | 53.65 | 54.11 | 53.59 | 53.86 | 53.86 | 833,600 |
| Jan 31, 2024 | 54.09 | 54.16 | 53.32 | 53.38 | 53.38 | 480,500 |
| Jan 30, 2024 | 53.67 | 54.17 | 53.49 | 54.12 | 54.12 | 542,200 |
| Jan 29, 2024 | 53.87 | 54.06 | 53.40 | 54.01 | 54.01 | 842,800 |
| Jan 26, 2024 | 53.76 | 53.87 | 53.52 | 53.80 | 53.80 | 231,500 |
| Jan 25, 2024 | 53.41 | 53.41 | 52.90 | 53.40 | 53.40 | 274,600 |
| Jan 24, 2024 | 53.40 | 53.41 | 52.92 | 53.00 | 53.00 | 247,900 |
| Jan 23, 2024 | 52.37 | 52.88 | 52.37 | 52.62 | 52.62 | 227,900 |
| Jan 22, 2024 | 52.09 | 52.26 | 51.89 | 52.13 | 52.13 | 428,900 |
| Jan 19, 2024 | 52.49 | 52.69 | 52.18 | 52.69 | 52.69 | 584,000 |
| Jan 18, 2024 | 52.69 | 52.69 | 52.20 | 52.62 | 52.62 | 561,700 |
| Jan 17, 2024 | 52.67 | 52.69 | 52.32 | 52.51 | 52.51 | 167,200 |
| Jan 16, 2024 | 54.01 | 54.01 | 53.21 | 53.28 | 53.28 | 556,400 |
| Jan 12, 2024 | 55.01 | 55.14 | 54.48 | 54.69 | 54.69 | 180,600 |
| Jan 11, 2024 | 54.67 | 54.78 | 54.17 | 54.48 | 54.48 | 380,800 |
| Jan 10, 2024 | 54.88 | 54.88 | 54.44 | 54.59 | 54.59 | 609,400 |
| Jan 09, 2024 | 55.57 | 55.57 | 54.87 | 54.96 | 54.96 | 444,400 |
| Jan 08, 2024 | 55.50 | 56.00 | 55.24 | 55.96 | 55.96 | 204,300 |
| Jan 05, 2024 | 56.14 | 56.59 | 55.93 | 56.13 | 56.13 | 358,300 |
| Jan 04, 2024 | 56.54 | 56.63 | 56.13 | 56.18 | 56.18 | 93,900 |
| Jan 03, 2024 | 56.12 | 56.70 | 55.91 | 56.48 | 56.48 | 359,700 |
| Jan 02, 2024 | 56.42 | 56.96 | 56.42 | 56.63 | 56.63 | 331,400 |
| Dec 29, 2023 | 56.85 | 56.85 | 56.52 | 56.65 | 56.65 | 295,000 |
| Dec 28, 2023 | 57.13 | 57.35 | 56.79 | 56.85 | 56.85 | 272,000 |
| Dec 27, 2023 | 57.22 | 57.49 | 57.22 | 57.40 | 57.40 | 261,400 |
| Dec 26, 2023 | 57.04 | 57.35 | 56.96 | 57.23 | 57.23 | 311,900 |
| Dec 22, 2023 | 56.78 | 57.10 | 56.66 | 56.72 | 56.72 | 415,600 |
| Dec 21, 2023 | 56.20 | 56.58 | 56.16 | 56.55 | 56.55 | 521,600 |
| Dec 20, 2023 | 56.59 | 56.72 | 55.74 | 55.77 | 55.77 | 456,100 |
| Dec 19, 2023 | 56.24 | 56.68 | 56.24 | 56.68 | 56.68 | 938,700 |
| Dec 18, 2023 | 56.05 | 56.19 | 55.78 | 55.78 | 55.78 | 426,500 |
| Dec 15, 2023 | 55.79 | 55.84 | 55.38 | 55.48 | 55.48 | 336,100 |
| Dec 15, 2023 | 0.982 Dividend | |||||
| Dec 14, 2023 | 56.06 | 57.03 | 56.06 | 56.80 | 55.82 | 405,100 |
| Dec 13, 2023 | 54.27 | 55.50 | 54.00 | 55.47 | 54.51 | 430,900 |
| Dec 12, 2023 | 54.60 | 54.60 | 54.02 | 54.22 | 53.28 | 537,400 |
| Dec 11, 2023 | 54.83 | 54.94 | 54.65 | 54.87 | 53.92 | 406,000 |
| Dec 08, 2023 | 54.70 | 55.25 | 54.70 | 54.95 | 54.00 | 391,800 |
| Dec 07, 2023 | 54.79 | 54.98 | 54.67 | 54.81 | 53.86 | 400,200 |
| Dec 06, 2023 | 55.02 | 55.20 | 54.36 | 54.37 | 53.43 | 410,400 |
| Dec 05, 2023 | 55.25 | 55.28 | 54.78 | 54.78 | 53.83 | 376,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.