S&P Global Natural Resources SPDR (NY: GNR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	58.07	58.70	57.90	58.70	260,383	+0.81(+1.39%)
May 30, 2024	57.52	57.98	57.52	57.90	217,609	+0.31(+0.55%)
May 29, 2024	58.16	58.20	57.48	57.58	109,217	-1.15(-1.96%)
May 28, 2024	58.78	58.88	58.51	58.73	262,176	+0.46(+0.79%)
May 24, 2024	58.33	58.43	58.14	58.27	212,655	+0.38(+0.66%)
May 23, 2024	58.65	58.82	57.75	57.89	439,382	-0.51(-0.88%)
May 22, 2024	58.96	58.96	58.14	58.40	423,695	-1.00(-1.69%)
May 21, 2024	59.46	59.60	59.23	59.40	192,633	-0.07(-0.12%)
May 20, 2024	59.38	59.63	59.25	59.47	105,434	+0.08(+0.13%)
May 17, 2024	59.05	59.46	58.80	59.39	123,364	+0.70(+1.19%)
May 16, 2024	58.70	58.92	58.61	58.69	345,137	-0.11(-0.18%)
May 15, 2024	58.98	58.98	58.21	58.80	108,458	+0.04(+0.07%)
May 14, 2024	58.74	58.85	58.57	58.76	181,464	+0.32(+0.56%)
May 13, 2024	58.65	58.85	58.31	58.44	207,351	-0.11(-0.18%)
May 10, 2024	58.89	59.01	58.51	58.55	229,152	-0.10(-0.17%)
May 09, 2024	57.88	58.64	57.88	58.64	316,308	+0.91(+1.58%)
May 08, 2024	57.51	57.86	57.50	57.73	184,237	-0.23(-0.39%)
May 07, 2024	57.98	58.11	57.90	57.96	49,905	+0.04(+0.07%)
May 06, 2024	57.99	58.09	57.81	57.92	62,535	+0.45(+0.79%)
May 03, 2024	57.58	57.58	57.12	57.46	98,863	+0.39(+0.69%)
May 02, 2024	56.82	57.24	56.73	57.07	81,476	+0.73(+1.29%)
May 01, 2024	56.55	57.16	56.19	56.34	72,439	-0.33(-0.59%)
Apr 30, 2024	57.76	57.76	56.62	56.68	298,056	-1.58(-2.72%)
Apr 29, 2024	57.89	58.30	57.83	58.26	105,697	+0.52(+0.90%)
Apr 26, 2024	57.77	57.85	57.29	57.74	278,655	+0.16(+0.27%)
Apr 25, 2024	56.90	57.69	56.69	57.58	163,099	+0.51(+0.90%)
Apr 24, 2024	56.92	57.16	56.79	57.07	84,742	+0.04(+0.07%)
Apr 23, 2024	56.70	57.15	56.56	57.03	85,081	-0.15(-0.26%)
Apr 22, 2024	56.99	57.48	56.57	57.18	96,728	+0.00(+0.00%)
Apr 19, 2024	56.76	57.38	56.76	57.18	163,984	+0.38(+0.68%)
Apr 18, 2024	57.05	57.13	56.53	56.79	174,493	+0.07(+0.12%)
Apr 17, 2024	56.91	57.22	56.51	56.73	181,659	+0.20(+0.35%)
Apr 16, 2024	56.74	56.78	56.20	56.53	123,124	-0.77(-1.34%)
Apr 15, 2024	58.18	58.29	57.16	57.30	160,367	-0.27(-0.46%)
Apr 12, 2024	58.54	58.91	57.49	57.56	145,580	-1.04(-1.78%)
Apr 11, 2024	58.90	58.90	58.02	58.60	154,889	-0.10(-0.17%)
Apr 10, 2024	58.30	58.88	58.24	58.70	620,356	-0.46(-0.78%)
Apr 09, 2024	59.13	59.32	58.72	59.16	344,999	+0.44(+0.75%)
Apr 08, 2024	58.79	58.98	58.51	58.72	177,453	+0.21(+0.35%)
Apr 05, 2024	58.15	58.56	57.90	58.52	223,950	+0.50(+0.86%)
Apr 04, 2024	58.54	58.65	57.90	58.01	203,480	-0.15(-0.25%)
Apr 03, 2024	57.75	58.20	57.67	58.16	119,698	+0.44(+0.77%)
Apr 02, 2024	57.61	57.80	57.31	57.72	233,983	+0.48(+0.84%)
Apr 01, 2024	57.30	57.30	56.99	57.24	179,580	+0.27(+0.47%)
Mar 28, 2024	56.74	57.00	56.63	56.97	2,255,469	+0.32(+0.57%)
Mar 27, 2024	56.08	56.65	55.89	56.65	136,048	+0.77(+1.37%)
Mar 26, 2024	56.36	56.36	55.83	55.88	228,428	-0.14(-0.25%)
Mar 25, 2024	55.84	56.41	55.84	56.02	181,138	+0.38(+0.69%)
Mar 22, 2024	55.93	56.09	55.63	55.63	91,843	-0.51(-0.91%)
Mar 21, 2024	56.26	56.47	56.12	56.15	176,985	+0.20(+0.35%)
Mar 20, 2024	55.18	56.04	55.14	55.95	205,049	+0.66(+1.19%)
Mar 19, 2024	54.97	55.42	54.97	55.29	291,942	+0.31(+0.57%)
Mar 18, 2024	55.19	55.19	54.88	54.98	251,104	+0.03(+0.05%)
Mar 15, 2024	54.77	55.06	54.76	54.95	466,937	+0.23(+0.41%)
Mar 14, 2024	55.02	55.02	54.41	54.72	1,187,704	-0.25(-0.45%)
Mar 13, 2024	54.44	55.12	54.44	54.97	349,359	+0.81(+1.49%)
Mar 12, 2024	54.25	54.27	53.92	54.16	310,287	+0.07(+0.13%)
Mar 11, 2024	53.64	54.16	53.57	54.09	227,809	+0.09(+0.16%)
Mar 08, 2024	54.22	54.33	53.91	54.00	212,826	-0.11(-0.20%)
Mar 07, 2024	53.84	54.26	53.84	54.11	298,045	+0.78(+1.46%)
Mar 06, 2024	53.51	53.67	53.25	53.33	479,511	+0.49(+0.93%)
Mar 05, 2024	52.92	53.22	52.69	52.84	313,250	-0.08(-0.15%)
Mar 04, 2024	53.12	53.19	52.91	52.92	621,203	-0.31(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.