SPDR S&P Global Natural Resources (GNR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -0.661375661376 | 52.92 | 53.3 | 51.352 | 170372 | 52.57146103 | SP |
| 4 | 1.51 | 2.95730513122 | 51.06 | 53.33 | 50.5203 | 182075 | 52.29276387 | SP |
| 12 | -1.47 | -2.72020725389 | 54.04 | 55.38 | 48.54 | 293457 | 51.67141363 | SP |
| 26 | -1.28 | -2.37697307335 | 53.85 | 58.86 | 48.54 | 263865 | 53.85229454 | SP |
| 52 | -0.38 | -0.717658168083 | 52.95 | 60.635 | 48.54 | 275069 | 54.91032809 | SP |
| 156 | -5.34 | -9.2212053186 | 57.91 | 65.66 | 47.1729 | 330771 | 56.22354612 | SP |
| 260 | 9.29 | 21.4648798521 | 43.28 | 65.66 | 24.72 | 294956 | 52.45850538 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 52.57 | -0.38 | -0.72 | 53.08 | 53.18 | 52.56 | 327053 |
| 1738884600 | 52.95 | 0.09 | 0.17 | 53.19 | 53.3 | 52.68 | 137727 |
| 1738798200 | 52.86 | 0.16 | 0.30 | 52.67 | 53.02 | 52.6251 | 193095 |
| 1738711800 | 52.7 | 0.8 | 1.54 | 52.2 | 52.85 | 52.13 | 253137 |
| 1738625400 | 51.9 | -0.29 | -0.56 | 51.58 | 52.2244 | 51.352 | 131707 |
| 1738366200 | 52.19 | -0.68 | -1.29 | 52.92 | 52.94 | 52.1 | 136193 |
| 1738279800 | 52.87 | 0.56 | 1.07 | 52.69 | 53.12 | 52.655 | 115970 |
| 1738193400 | 52.31 | -0.02 | -0.04 | 52.15 | 52.53 | 52.15 | 82010 |
| 1738107000 | 52.33 | -0.34 | -0.65 | 52.59 | 52.615 | 52.075 | 190912 |
| 1738020600 | 52.67 | -0.2 | -0.38 | 52.56 | 52.7899 | 52.4235 | 328367 |
| 1737761400 | 52.87 | 0.36 | 0.69 | 53.25 | 53.33 | 52.81 | 142736 |
| 1737675000 | 52.51 | 0 | 0.00 | 52.51 | 52.51 | 52.51 | 0 |
| 1737588600 | 52.51 | -0.52 | -0.98 | 53.03 | 53.03 | 52.51 | 134470 |
| 1737502200 | 53.03 | 0.35 | 0.66 | 52.89 | 53.16 | 52.8 | 180526 |
| 1737156600 | 52.68 | 0.47 | 0.90 | 52.51 | 52.8863 | 52.35 | 120970 |
| 1737070200 | 52.21 | -0.05 | -0.10 | 52.24 | 52.3206 | 52.05 | 415805 |
| 1736983800 | 52.26 | 0.53 | 1.02 | 52.33 | 52.41 | 51.9181 | 92637 |
| 1736897400 | 51.73 | 0.34 | 0.66 | 51.5 | 51.7444 | 51.31 | 179843 |
| 1736811000 | 51.39 | 0.7 | 1.38 | 50.65 | 51.4399 | 50.65 | 167975 |
| 1736551800 | 50.69 | -0.03 | -0.06 | 51.06 | 51.27 | 50.5203 | 273269 |
| 1736379000 | 50.72 | -0.05 | -0.10 | 50.45 | 50.76 | 50.21 | 219732 |
| 1736292600 | 50.77 | 0.13 | 0.26 | 50.96 | 51.2059 | 50.66 | 159070 |
| 1736206200 | 50.64 | 0.37 | 0.74 | 50.69 | 51.13 | 50.59 | 355134 |
| 1735947000 | 50.27 | 0.15 | 0.30 | 50.43 | 50.43 | 50.1 | 106788 |
| 1735860600 | 50.12 | 0.36 | 0.72 | 50 | 50.43 | 49.88 | 209109 |
| 1735687800 | 49.76 | 0.39 | 0.79 | 49.63 | 49.88 | 49.476 | 819139 |
| 1735601400 | 49.37 | -0.25 | -0.50 | 49.42 | 49.56 | 49.08 | 1108191 |
| 1735342200 | 49.62 | -0.02 | -0.04 | 49.55 | 49.9 | 49.3801 | 503185 |
| 1735255800 | 49.64 | 0.05 | 0.10 | 49.63 | 49.7501 | 49.3718 | 569335 |
| 1735077840 | 49.59 | 0.2 | 0.40 | 49.48 | 49.6199 | 49.2249 | 755998 |
| 1734996600 | 49.39 | 0.28 | 0.57 | 48.98 | 49.445 | 48.792 | 960205 |
| 1734737400 | 49.11 | 0.44 | 0.90 | 48.54 | 49.4 | 48.54 | 458832 |
| 1734651000 | 48.67 | -0.47 | -0.96 | 49.4 | 49.44 | 48.63 | 509509 |
| 1734564600 | 49.14 | -2.88 | -5.54 | 50.7 | 50.7 | 49.08 | 441798 |
| 1734478200 | 52.02 | -0.36 | -0.69 | 52.09 | 52.19 | 51.8301 | 483701 |
| 1734391800 | 52.38 | -0.7 | -1.32 | 52.96 | 52.96 | 52.29 | 298157 |
| 1734132600 | 53.08 | -0.52 | -0.97 | 53.48 | 53.49 | 52.95 | 206295 |
| 1734046200 | 53.6 | -0.82 | -1.51 | 54.08 | 54.13 | 53.53 | 311428 |
| 1733959800 | 54.42 | 0.13 | 0.24 | 54.41 | 54.485 | 54.19 | 240290 |
| 1733873400 | 54.29 | -0.42 | -0.77 | 54.77 | 54.77 | 54.19 | 185583 |
| 1733787000 | 54.71 | 0.8 | 1.48 | 54.77 | 55.37 | 54.6563 | 117596 |
| 1733527800 | 53.91 | -0.66 | -1.21 | 54.56 | 54.56 | 53.83 | 250278 |
| 1733441400 | 54.57 | 0.06 | 0.11 | 54.63 | 54.7741 | 54.36 | 297689 |
| 1733355000 | 54.51 | -0.62 | -1.12 | 55.23 | 55.23 | 54.4504 | 119604 |
| 1733268600 | 55.13 | 0.41 | 0.75 | 55.1 | 55.3288 | 54.9324 | 114963 |
| 1733182200 | 54.72 | -0.23 | -0.42 | 54.76 | 54.9001 | 54.395 | 311736 |
| 1732917840 | 54.95 | 0.32 | 0.59 | 54.67 | 55.115 | 54.64 | 103199 |
| 1732750200 | 54.63 | 0.16 | 0.29 | 54.69 | 55.022 | 54.495 | 108459 |
| 1732663800 | 54.47 | -0.57 | -1.04 | 54.87 | 54.87 | 54.31 | 615531 |
| 1732577400 | 55.04 | -0.1 | -0.18 | 55.33 | 55.38 | 54.89 | 142747 |
| 1732318200 | 55.14 | 0.19 | 0.35 | 54.97 | 55.2 | 54.83 | 72885 |
| 1732231800 | 54.95 | 0.32 | 0.59 | 54.73 | 54.995 | 54.56 | 96302 |
| 1732145400 | 54.63 | 0.2 | 0.37 | 54.38 | 54.67 | 54.21 | 712156 |
| 1732059000 | 54.43 | -0.15 | -0.27 | 54.24 | 54.5998 | 54.16 | 208528 |
| 1731972600 | 54.58 | 0.73 | 1.36 | 54.18 | 54.6 | 54.13 | 255248 |
| 1731713400 | 53.85 | -0.07 | -0.13 | 54.04 | 54.31 | 53.702 | 140946 |
| 1731627000 | 53.92 | 0.2 | 0.37 | 53.91 | 54.08 | 53.685 | 195235 |
| 1731540600 | 53.72 | -0.1 | -0.19 | 53.83 | 53.91 | 53.23 | 174861 |
| 1731454200 | 53.82 | -1.08 | -1.97 | 54.37 | 54.43 | 53.5783 | 214933 |
| 1731367800 | 54.9 | -0.64 | -1.15 | 55.02 | 55.25 | 54.77 | 768090 |
| 1731108600 | 55.54 | -1.19 | -2.10 | 56.04 | 56.04 | 55.24 | 3723945 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
