SPDR S&P Global Natural Resources ETF (GNR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

58.11

+0.36

(+0.62%)

As of 03:15PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	57.71	58.35	57.73	58.11	58.11	109,124
18 Apr 2024	58.01	58.09	57.48	57.75	57.75	171,600
17 Apr 2024	57.87	58.18	57.46	57.68	57.68	178,700
16 Apr 2024	57.69	57.74	57.15	57.48	57.48	121,100
15 Apr 2024	59.16	59.27	58.13	58.26	58.26	157,700
12 Apr 2024	59.52	59.90	58.46	58.53	58.53	143,200
11 Apr 2024	59.89	59.89	59.00	59.59	59.59	152,300
10 Apr 2024	59.28	59.87	59.22	59.69	59.69	610,000
09 Apr 2024	60.12	60.32	59.71	60.16	60.16	339,300
08 Apr 2024	59.78	59.97	59.50	59.71	59.71	174,500
05 Apr 2024	59.13	59.54	58.88	59.50	59.50	220,200
04 Apr 2024	59.52	59.64	58.87	58.99	58.99	200,100
03 Apr 2024	58.72	59.18	58.64	59.14	59.14	117,700
02 Apr 2024	58.58	58.77	58.27	58.69	58.69	230,100
01 Apr 2024	58.26	58.26	57.95	58.20	58.20	176,600
28 Mar 2024	57.69	57.96	57.58	57.93	57.93	2,218,200
27 Mar 2024	57.02	57.60	56.83	57.60	57.60	133,800
26 Mar 2024	57.31	57.31	56.77	56.82	56.82	224,700
25 Mar 2024	56.78	57.36	56.78	56.96	56.96	178,100
22 Mar 2024	56.87	57.03	56.57	56.57	56.57	90,300
21 Mar 2024	57.21	57.42	57.06	57.09	57.09	174,100
20 Mar 2024	56.11	56.98	56.07	56.89	56.89	201,700
19 Mar 2024	55.89	56.35	55.89	56.22	56.22	287,100
18 Mar 2024	56.12	56.12	55.80	55.90	55.90	247,000
15 Mar 2024	55.69	55.99	55.68	55.87	55.87	459,200
14 Mar 2024	55.95	55.95	55.33	55.64	55.64	1,168,100
13 Mar 2024	55.36	56.05	55.36	55.89	55.89	343,600
12 Mar 2024	55.16	55.18	54.83	55.07	55.07	305,200
11 Mar 2024	54.54	55.07	54.47	55.00	55.00	224,000
08 Mar 2024	55.13	55.24	54.82	54.91	54.91	209,300
07 Mar 2024	54.75	55.17	54.75	55.02	55.02	293,100
06 Mar 2024	54.41	54.58	54.15	54.23	54.23	471,600
05 Mar 2024	53.81	54.12	53.58	53.73	53.73	308,100
04 Mar 2024	54.01	54.08	53.80	53.81	53.81	518,500
01 Mar 2024	53.79	54.32	53.73	54.13	54.13	321,900
29 Feb 2024	53.47	53.67	53.37	53.46	53.46	285,800
28 Feb 2024	53.23	53.41	53.12	53.15	53.15	469,300
27 Feb 2024	53.56	53.78	53.39	53.45	53.45	192,500
26 Feb 2024	53.20	53.32	52.95	53.23	53.23	596,800
23 Feb 2024	53.46	53.68	53.30	53.56	53.56	308,800
22 Feb 2024	53.44	53.71	53.28	53.59	53.59	544,800
21 Feb 2024	52.99	53.25	52.97	53.24	53.24	423,800
20 Feb 2024	53.40	53.40	52.94	53.03	53.03	233,100
16 Feb 2024	53.26	53.72	53.26	53.40	53.40	181,500
15 Feb 2024	52.20	53.26	52.20	53.18	53.18	507,200
14 Feb 2024	52.27	52.30	51.95	52.26	52.26	263,500
13 Feb 2024	52.56	52.69	51.68	51.98	51.98	289,400
12 Feb 2024	52.75	53.32	52.75	53.16	53.16	334,800
09 Feb 2024	52.84	52.90	52.43	52.63	52.63	317,700
08 Feb 2024	52.73	52.86	52.56	52.78	52.78	446,900
07 Feb 2024	52.95	53.05	52.63	52.89	52.89	2,722,300
06 Feb 2024	52.56	53.06	52.47	52.90	52.90	463,300
05 Feb 2024	52.49	52.60	52.09	52.38	52.38	607,800
02 Feb 2024	53.42	53.42	52.94	53.12	53.12	331,200
01 Feb 2024	53.65	54.11	53.59	53.86	53.86	833,600
31 Jan 2024	54.09	54.16	53.32	53.38	53.38	480,500
30 Jan 2024	53.67	54.17	53.49	54.12	54.12	542,200
29 Jan 2024	53.87	54.06	53.40	54.01	54.01	842,800
26 Jan 2024	53.76	53.87	53.52	53.80	53.80	231,500
25 Jan 2024	53.41	53.41	52.90	53.40	53.40	274,600
24 Jan 2024	53.40	53.41	52.92	53.00	53.00	247,900
23 Jan 2024	52.37	52.88	52.37	52.62	52.62	227,900
22 Jan 2024	52.09	52.26	51.89	52.13	52.13	428,900
19 Jan 2024	52.49	52.69	52.18	52.69	52.69	584,000
18 Jan 2024	52.69	52.69	52.20	52.62	52.62	561,700
17 Jan 2024	52.67	52.69	52.32	52.51	52.51	167,200
16 Jan 2024	54.01	54.01	53.21	53.28	53.28	556,400
12 Jan 2024	55.01	55.14	54.48	54.69	54.69	180,600
11 Jan 2024	54.67	54.78	54.17	54.48	54.48	380,800
10 Jan 2024	54.88	54.88	54.44	54.59	54.59	609,400
09 Jan 2024	55.57	55.57	54.87	54.96	54.96	444,400
08 Jan 2024	55.50	56.00	55.24	55.96	55.96	204,300
05 Jan 2024	56.14	56.59	55.93	56.13	56.13	358,300
04 Jan 2024	56.54	56.63	56.13	56.18	56.18	93,900
03 Jan 2024	56.12	56.70	55.91	56.48	56.48	359,700
02 Jan 2024	56.42	56.96	56.42	56.63	56.63	331,400
29 Dec 2023	56.85	56.85	56.52	56.65	56.65	295,000
28 Dec 2023	57.13	57.35	56.79	56.85	56.85	272,000
27 Dec 2023	57.22	57.49	57.22	57.40	57.40	261,400
26 Dec 2023	57.04	57.35	56.96	57.23	57.23	311,900
22 Dec 2023	56.78	57.10	56.66	56.72	56.72	415,600
21 Dec 2023	56.20	56.58	56.16	56.55	56.55	521,600
20 Dec 2023	56.59	56.72	55.74	55.77	55.77	456,100
19 Dec 2023	56.24	56.68	56.24	56.68	56.68	938,700
18 Dec 2023	56.05	56.19	55.78	55.78	55.78	426,500
15 Dec 2023	55.79	55.84	55.38	55.48	55.48	336,100
15 Dec 2023	0.982 Dividend
14 Dec 2023	56.06	57.03	56.06	56.80	55.82	405,100
13 Dec 2023	54.27	55.50	54.00	55.47	54.51	430,900
12 Dec 2023	54.60	54.60	54.02	54.22	53.28	537,400
11 Dec 2023	54.83	54.94	54.65	54.87	53.92	406,000
08 Dec 2023	54.70	55.25	54.70	54.95	54.00	391,800
07 Dec 2023	54.79	54.98	54.67	54.81	53.86	400,200
06 Dec 2023	55.02	55.20	54.36	54.37	53.43	410,400
05 Dec 2023	55.25	55.28	54.78	54.78	53.83	376,400
04 Dec 2023	55.74	56.01	55.50	55.53	54.57	395,700
01 Dec 2023	55.73	56.82	55.62	56.48	55.50	334,400
30 Nov 2023	55.67	55.90	55.45	55.61	54.65	202,400
29 Nov 2023	55.84	55.84	55.42	55.57	54.61	396,900
28 Nov 2023	55.30	55.91	55.19	55.63	54.67	299,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6419-0.0006(-0.10%)

OIL83.41+0.68(+0.82%)

GOLD2,408.50+10.50(+0.44%)

Bitcoin AUD100,243.41+1,782.87(+1.81%)

SPDR S&P Global Natural Resources ETF (GNR)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6419
-0.0006(-0.10%)

OIL
83.41
+0.68(+0.82%)

GOLD
2,408.50
+10.50(+0.44%)

Bitcoin AUD
100,243.41
+1,782.87(+1.81%)