GNR - SPDR S&P Global Natural Resources ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201945.2745.5645.1945.2745.27216,600
Jul 15, 201945.5645.6345.3745.4345.43162,700
Jul 12, 201945.3345.4945.3345.4445.4489,800
Jul 11, 201945.3445.3745.0845.2445.24132,500
Jul 10, 201945.3545.5245.2145.3645.36171,500
Jul 09, 201945.0245.1344.8645.1245.12106,500
Jul 08, 201945.4645.6245.3545.3945.39189,500
Jul 05, 201945.4745.5845.1645.5345.5364,900
Jul 03, 201945.9446.0245.8546.0246.0246,500
Jul 02, 201946.0746.0745.7845.8745.8741,000
Jul 01, 201946.3246.4245.9546.0446.04161,700
Jun 28, 201945.7445.9545.7445.8745.87943,100
Jun 27, 201945.7445.8345.5545.6045.6083,200
Jun 26, 201945.6645.8345.6145.6545.65107,400
Jun 25, 201945.6545.7245.3745.3945.39189,000
Jun 24, 201945.5545.6045.4245.4945.4991,200
Jun 21, 201945.5145.6545.5145.5445.54579,200
Jun 20, 201945.5345.6445.3245.4545.45713,600
Jun 19, 201944.8245.0844.6344.9444.94127,200
Jun 18, 201944.3744.7844.3744.7144.71107,900
Jun 17, 201943.9044.0543.8543.9743.97139,900
Jun 14, 201944.1944.1944.0144.0544.05114,200
Jun 13, 201944.1444.4144.1444.2044.2075,000
Jun 12, 201943.9544.0743.7743.8643.8677,900
Jun 11, 201944.1144.2744.0144.0744.07120,800
Jun 10, 201943.4743.6043.4343.5143.5186,900
Jun 07, 201943.3043.5643.3043.3943.39364,500
Jun 06, 201942.8343.1642.8143.0443.0478,300
Jun 05, 201943.1543.1542.6142.7142.7141,800
Jun 04, 201942.6543.1042.5843.0243.02117,900
Jun 03, 201942.0542.4242.0542.2942.29249,500
Jun 03, 20190.814 Dividend
May 31, 201942.3442.7442.3042.5741.76677,000
May 30, 201942.8442.9642.6742.8041.98121,700
May 29, 201942.7142.9442.5542.9142.09153,900
May 28, 201943.4243.5343.0243.0242.2065,100
May 24, 201943.3843.4643.1243.3042.47439,000
May 23, 201943.3243.3242.8343.0142.19199,300
May 22, 201944.1944.2243.8743.9543.11120,300
May 21, 201944.0544.3644.0344.3543.5051,600
May 20, 201944.0144.0943.8043.8743.0329,600
May 17, 201944.3044.5044.1744.2743.4258,200
May 16, 201944.6044.8444.5344.6143.7632,400
May 15, 201944.0244.4843.9044.4043.5584,000
May 14, 201944.1844.4844.1044.2443.3987,400
May 13, 201944.2144.2443.7643.9043.06945,900
May 10, 201944.5145.0744.2444.9144.05161,000
May 09, 201944.3444.6844.1344.5143.6635,600
May 08, 201944.7144.9444.6944.7943.9361,300
May 07, 201945.0345.0544.5844.8343.9785,500
May 06, 201945.0645.6045.0645.5244.6550,300
May 03, 201945.7246.0745.7246.0345.1532,900
May 02, 201945.7145.7545.3045.4244.55230,200
May 01, 201946.4046.4645.7145.7544.8876,100
Apr 30, 201946.3246.4846.1246.4545.5650,300
Apr 29, 201946.2946.4846.2946.4645.5766,100
Apr 26, 201946.2246.4246.1146.3645.47449,100
Apr 25, 201946.5246.5646.3546.4345.5445,900
Apr 24, 201947.0647.0646.5646.6045.7177,200
Apr 23, 201947.3047.4747.1647.4346.52216,300
Apr 22, 201947.2747.4447.2647.3046.40144,300
Apr 18, 201947.4247.4547.1847.3046.4023,500
Apr 17, 201947.6447.7647.3347.4146.5051,400
Apr 16, 201947.4947.4947.3047.4446.5337,000
Apr 15, 201947.6847.6847.4447.5246.61224,200
Apr 12, 201947.9047.9047.6247.6946.7850,000
Apr 11, 201947.5447.5747.2947.4846.5743,300
Apr 10, 201947.6847.8447.6547.7946.8856,200
Apr 09, 201947.8747.8747.5047.5346.6278,700
Apr 08, 201947.8948.0347.8347.9947.07136,200
Apr 05, 201947.5047.7747.5047.7746.8629,500
Apr 04, 201947.1447.4347.1047.4346.52107,100
Apr 03, 201947.4847.6347.2347.3046.4039,400
Apr 02, 201947.1047.1546.8747.0846.1867,100
Apr 01, 201946.9447.1046.9447.0746.17122,500
Mar 29, 201946.3946.5046.1346.2345.35298,200
Mar 28, 201945.7645.9545.6945.9245.0433,500
Mar 27, 201945.9345.9445.5845.7944.9150,900
Mar 26, 201945.8746.1345.7745.9445.0646,700
Mar 25, 201945.5245.7845.4645.6044.7347,800
Mar 22, 201946.2946.2945.6045.6844.8150,900
Mar 21, 201946.6546.9246.4646.8745.9747,900
Mar 20, 201946.4746.9646.2246.6945.80136,000
Mar 19, 201946.7747.8946.5646.6745.7890,200
Mar 18, 201946.2846.5446.2846.5045.6143,000
Mar 15, 201946.1246.2546.0546.0945.2141,600
Mar 14, 201946.1646.1645.9346.0045.1248,800
Mar 13, 201945.8646.2345.8646.1945.3175,400
Mar 12, 201945.4645.7245.4645.6244.7559,000
Mar 11, 201945.0445.4645.0445.4344.56117,900
Mar 08, 201944.6844.8544.5044.8343.9750,600
Mar 07, 201945.6145.6145.0845.1244.26235,800
Mar 06, 201945.9745.9845.6045.7044.8348,000
Mar 05, 201945.8945.9545.7445.8845.00149,500
Mar 04, 201946.0046.0045.5045.9545.0751,700
Mar 01, 201945.8946.0845.6945.8344.9594,000
Feb 28, 201946.1246.1245.7345.7444.8741,600
Feb 27, 201946.4346.5346.2846.3645.4722,200
Feb 26, 201946.4546.6046.3446.4745.5852,200
Feb 25, 201946.4746.5746.3546.3745.4860,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...