GNR - SPDR S&P Global Natural Resources ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201944.7844.9044.7244.7544.7588,300
Nov 12, 201945.1545.2044.9445.0045.0069,000
Nov 11, 201945.0345.1644.9245.1145.1181,500
Nov 08, 201945.2945.3845.1045.3045.30164,000
Nov 07, 201945.5645.7345.5545.6645.6636,400
Nov 06, 201945.3345.5645.1645.2345.23372,200
Nov 05, 201945.4945.7145.4645.5645.56184,000
Nov 04, 201945.1445.5045.1445.4045.4081,000
Nov 01, 201944.2044.6944.2044.6644.6661,400
Oct 31, 201943.9843.9843.6343.8943.8944,600
Oct 30, 201944.2644.2643.8844.2544.25125,000
Oct 29, 201944.1044.4544.1044.3644.3699,100
Oct 28, 201944.4144.5544.3744.3744.3759,400
Oct 25, 201943.8944.2843.8944.2844.28172,800
Oct 24, 201944.0444.0743.7343.9143.9149,300
Oct 23, 201943.5043.8143.5043.7943.7950,100
Oct 22, 201943.3543.7343.3143.5143.5141,900
Oct 21, 201943.2943.4643.2343.2843.2837,600
Oct 18, 201942.8243.0942.8142.9542.9531,400
Oct 17, 201942.9443.0542.7742.8342.8372,700
Oct 16, 201942.8543.1342.8542.8942.89112,100
Oct 15, 201942.9243.2542.8443.0443.04132,700
Oct 14, 201942.9342.9942.8142.9142.9148,400
Oct 11, 201943.0343.4943.0343.2043.20119,100
Oct 10, 201942.0142.5542.0142.5042.5073,700
Oct 09, 201941.8741.9841.6741.8841.88160,200
Oct 08, 201941.8441.8441.5341.6141.61143,600
Oct 07, 201942.0142.2941.9442.0042.0084,800
Oct 04, 201941.7742.0941.6842.0942.0936,700
Oct 03, 201941.5041.7941.2041.7141.7136,900
Oct 02, 201942.1342.1341.5841.6941.69162,500
Oct 01, 201943.1143.2142.5842.5842.5862,900
Sep 30, 201943.0643.1943.0243.0743.07145,700
Sep 27, 201943.1443.3543.0843.1743.1746,800
Sep 26, 201943.3443.3443.0143.0843.0867,900
Sep 25, 201943.0643.3042.9543.2043.2075,600
Sep 24, 201943.8343.8343.2443.3043.30111,200
Sep 23, 201943.7643.9743.6843.8843.88109,300
Sep 20, 201944.1144.2043.9244.0044.0064,200
Sep 19, 201944.2444.3544.1344.1444.14335,100
Sep 18, 201944.3044.3443.8444.1544.1532,400
Sep 17, 201944.3444.4644.1044.3744.3743,600
Sep 16, 201944.6944.7044.4944.6144.61467,800
Sep 13, 201944.2744.4644.2444.2744.2780,400
Sep 12, 201943.9844.1243.6943.9243.9281,000
Sep 11, 201943.8343.9943.7643.8943.8966,100
Sep 10, 201943.1443.7343.1443.6243.6225,000
Sep 09, 201942.9043.0942.8743.0643.0699,400
Sep 06, 201942.7442.8842.7342.7442.7466,700
Sep 05, 201942.6742.8542.6642.6642.66101,300
Sep 04, 201942.1142.3542.1142.3242.32167,400
Sep 03, 201941.5041.6341.3541.5641.56400,000
Aug 30, 201941.8141.9341.6841.8241.82180,200
Aug 29, 201941.3841.5641.3841.4841.4852,100
Aug 28, 201940.6541.0940.6541.0241.0256,300
Aug 27, 201940.8140.9440.6040.6740.67362,600
Aug 26, 201940.6940.7640.5140.6040.60101,700
Aug 23, 201940.9741.2340.3840.4240.42446,300
Aug 22, 201941.3041.3941.0941.1941.1956,300
Aug 21, 201941.4141.4241.2541.3241.3236,600
Aug 20, 201941.1741.2040.9741.0741.0758,600
Aug 19, 201941.2941.4041.2241.2641.2674,700
Aug 16, 201940.6240.9240.5740.8840.8867,800
Aug 15, 201940.6640.6640.3140.5440.54261,600
Aug 14, 201941.2341.2340.7040.7840.78155,700
Aug 13, 201941.4342.1441.3342.0042.0052,200
Aug 12, 201941.9842.0041.4641.5041.50449,300
Aug 09, 201942.6142.6142.1642.2642.2673,800
Aug 08, 201942.1442.8342.1442.8042.80120,800
Aug 07, 201941.4141.9541.3841.9241.92139,700
Aug 06, 201942.1742.2641.6242.0042.00194,500
Aug 05, 201942.3342.3341.6741.8641.86101,800
Aug 02, 201943.3343.3342.7642.9942.9975,800
Aug 01, 201944.1144.3743.5543.6943.6950,100
Jul 31, 201945.0345.0744.2844.6044.60127,700
Jul 30, 201944.6745.0944.6745.0545.05206,900
Jul 29, 201945.1345.1344.8445.0045.0061,600
Jul 26, 201945.2245.2244.9445.0645.06324,500
Jul 25, 201945.6045.6044.9745.0445.04146,800
Jul 24, 201945.6045.7445.6045.6545.6572,900
Jul 23, 201945.6545.8345.6345.7545.75481,000
Jul 22, 201945.3645.5045.2245.3445.3440,900
Jul 19, 201945.0845.2945.0745.1545.1571,000
Jul 18, 201944.8245.1244.7345.0945.0956,400
Jul 17, 201945.1945.1944.9344.9944.9937,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...