GNR - SPDR S&P Global Natural Resources ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201943.3243.3242.8343.0143.01198,328
May 22, 201944.1944.2243.8743.9543.95120,300
May 21, 201944.0544.3644.0344.3544.3551,600
May 20, 201944.0144.0943.8043.8743.8729,600
May 17, 201944.3044.5044.1744.2744.2758,200
May 16, 201944.6044.8444.5344.6144.6132,400
May 15, 201944.0244.4843.9044.4044.4084,000
May 14, 201944.1844.4844.1044.2444.2487,400
May 13, 201944.2144.2443.7643.9043.90945,900
May 10, 201944.5145.0744.2444.9144.91161,000
May 09, 201944.3444.6844.1344.5144.5135,600
May 08, 201944.7144.9444.6944.7944.7961,300
May 07, 201945.0345.0544.5844.8344.8385,500
May 06, 201945.0645.6045.0645.5245.5250,300
May 03, 201945.7246.0745.7246.0346.0332,900
May 02, 201945.7145.7545.3045.4245.42230,200
May 01, 201946.4046.4645.7145.7545.7576,100
Apr 30, 201946.3246.4846.1246.4546.4550,300
Apr 29, 201946.2946.4846.2946.4646.4666,100
Apr 26, 201946.2246.4246.1146.3646.36449,100
Apr 25, 201946.5246.5646.3546.4346.4345,900
Apr 24, 201947.0647.0646.5646.6046.6077,200
Apr 23, 201947.3047.4747.1647.4347.43216,300
Apr 22, 201947.2747.4447.2647.3047.30144,300
Apr 18, 201947.4247.4547.1847.3047.3023,500
Apr 17, 201947.6447.7647.3347.4147.4151,400
Apr 16, 201947.4947.4947.3047.4447.4437,000
Apr 15, 201947.6847.6847.4447.5247.52224,200
Apr 12, 201947.9047.9047.6247.6947.6950,000
Apr 11, 201947.5447.5747.2947.4847.4843,300
Apr 10, 201947.6847.8447.6547.7947.7956,200
Apr 09, 201947.8747.8747.5047.5347.5378,700
Apr 08, 201947.8948.0347.8347.9947.99136,200
Apr 05, 201947.5047.7747.5047.7747.7729,500
Apr 04, 201947.1447.4347.1047.4347.43107,100
Apr 03, 201947.4847.6347.2347.3047.3039,400
Apr 02, 201947.1047.1546.8747.0847.0867,100
Apr 01, 201946.9447.1046.9447.0747.07122,500
Mar 29, 201946.3946.5046.1346.2346.23298,200
Mar 28, 201945.7645.9545.6945.9245.9233,500
Mar 27, 201945.9345.9445.5845.7945.7950,900
Mar 26, 201945.8746.1345.7745.9445.9446,700
Mar 25, 201945.5245.7845.4645.6045.6047,800
Mar 22, 201946.2946.2945.6045.6845.6850,900
Mar 21, 201946.6546.9246.4646.8746.8747,900
Mar 20, 201946.4746.9646.2246.6946.69136,000
Mar 19, 201946.7747.8946.5646.6746.6790,200
Mar 18, 201946.2846.5446.2846.5046.5043,000
Mar 15, 201946.1246.2546.0546.0946.0941,600
Mar 14, 201946.1646.1645.9346.0046.0048,800
Mar 13, 201945.8646.2345.8646.1946.1975,400
Mar 12, 201945.4645.7245.4645.6245.6259,000
Mar 11, 201945.0445.4645.0445.4345.43117,900
Mar 08, 201944.6844.8544.5044.8344.8350,600
Mar 07, 201945.6145.6145.0845.1245.12235,800
Mar 06, 201945.9745.9845.6045.7045.7048,000
Mar 05, 201945.8945.9545.7445.8845.88149,500
Mar 04, 201946.0046.0045.5045.9545.9551,700
Mar 01, 201945.8946.0845.6945.8345.8394,000
Feb 28, 201946.1246.1245.7345.7445.7441,600
Feb 27, 201946.4346.5346.2846.3646.3622,200
Feb 26, 201946.4546.6046.3446.4746.4752,200
Feb 25, 201946.4746.5746.3546.3746.3760,100
Feb 22, 201946.3646.3846.1946.2946.2991,500
Feb 21, 201946.1146.2145.8145.9245.92106,600
Feb 20, 201945.9846.5845.9846.4146.4180,500
Feb 19, 201945.3945.9945.3945.8945.8990,000
Feb 15, 201945.4645.5545.3645.5545.55155,800
Feb 14, 201944.8345.1744.8344.9744.9733,100
Feb 13, 201945.0445.3044.9544.9544.9573,700
Feb 12, 201944.6544.9444.6544.8544.85102,000
Feb 11, 201944.4144.5444.2444.3544.35175,800
Feb 08, 201944.4144.4944.0644.4644.46178,600
Feb 07, 201944.9245.0344.4044.6244.6264,200
Feb 06, 201945.4145.5545.2745.3045.30379,200
Feb 05, 201945.4545.5045.2745.4545.45120,400
Feb 04, 201945.1645.3444.9045.3245.32107,800
Feb 01, 201945.2045.4045.0645.2845.28165,600
Jan 31, 201945.0145.2344.9245.1545.15135,500
Jan 30, 201944.5745.1344.4344.9544.95108,500
Jan 29, 201944.0344.2243.9544.0344.0371,100
Jan 28, 201943.6343.6543.3443.6243.62152,600
Jan 25, 201944.0644.3744.0644.1544.1586,600
Jan 24, 201943.3643.6943.3143.4643.46147,200
Jan 23, 201943.6943.8043.1743.4143.41204,500
Jan 22, 201943.7243.8343.3543.4443.44798,500
Jan 18, 201944.1544.3444.0144.2344.23159,700
Jan 17, 201943.1843.9143.1743.7743.77386,500
Jan 16, 201943.2743.5143.2643.3243.32372,300
Jan 15, 201943.4743.6343.1943.3543.35119,600
Jan 14, 201943.2643.5043.1943.3543.35222,700
Jan 11, 201943.5043.7043.3243.5943.59294,900
Jan 10, 201943.2243.8043.1843.8043.80151,200
Jan 09, 201943.4143.6343.1943.4743.4792,900
Jan 08, 201942.9543.0642.6942.8842.88164,100
Jan 07, 201942.4242.8742.2642.6042.60132,500
Jan 04, 201941.4642.3241.4642.3042.30124,800
Jan 03, 201941.4041.4040.5040.6740.67106,500
Jan 02, 201940.5241.3640.4841.3241.32174,500
Dec 31, 201841.1841.2940.8341.2441.24447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...