SPDR S&P Global Natural Resources (GNR)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.81 | -1.41707487754 | 57.16 | 57.7414 | 56.2605 | 81807 | 57.06253643 | SP |
| 4 | 0.81 | 1.45840835434 | 55.54 | 57.7414 | 55.49 | 142416 | 56.22783798 | SP |
| 12 | -2.51 | -4.26435609922 | 58.86 | 60.635 | 54.11 | 170490 | 57.57551378 | SP |
| 26 | 4.26 | 8.17815319639 | 52.09 | 60.635 | 51.68 | 295536 | 55.5440899 | SP |
| 52 | -0.09 | -0.159461374911 | 56.44 | 60.635 | 51.68 | 287445 | 55.4024924 | SP |
| 156 | 4.61 | 8.90993428682 | 51.74 | 65.66 | 47.1729 | 322360 | 56.22625772 | SP |
| 260 | 10.99 | 24.2283950617 | 45.36 | 65.66 | 24.72 | 277294 | 51.93080866 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 56.35 | -0.48 | -0.84 | 56.49 | 56.6299 | 56.2605 | 52929 |
| 1721341800 | 56.83 | -0.58 | -1.01 | 57.35 | 57.5499 | 56.7301 | 104151 |
| 1721255400 | 57.41 | 0.1 | 0.17 | 57.26 | 57.7414 | 57.26 | 123645 |
| 1721169000 | 57.31 | 0.21 | 0.37 | 56.71 | 57.36 | 56.62 | 67446 |
| 1721082600 | 57.1 | -0.13 | -0.23 | 57.16 | 57.399 | 56.82 | 60864 |
| 1720823400 | 57.23 | 0.43 | 0.76 | 57.15 | 57.4 | 56.96 | 60680 |
| 1720737000 | 56.8 | 0.51 | 0.91 | 56.56 | 56.83 | 56.37 | 186625 |
| 1720650600 | 56.29 | 0.48 | 0.86 | 55.9 | 56.31 | 55.9 | 133201 |
| 1720564200 | 55.81 | -0.41 | -0.73 | 55.98 | 56.2192 | 55.75 | 342078 |
| 1720477800 | 56.22 | -0.48 | -0.85 | 56.37 | 56.545 | 56.0275 | 185525 |
| 1720218600 | 56.7 | -0.02 | -0.04 | 57.14 | 57.25 | 56.4962 | 56196 |
| 1720040640 | 56.72 | 0.79 | 1.41 | 56.37 | 56.97 | 56.37 | 84763 |
| 1719959400 | 55.93 | 0.04 | 0.07 | 55.81 | 56.09 | 55.63 | 87704 |
| 1719873000 | 55.89 | 0.04 | 0.07 | 56.24 | 56.465 | 55.84 | 176548 |
| 1719613800 | 55.85 | -0.01 | -0.02 | 55.98 | 56.2899 | 55.62 | 261975 |
| 1719527400 | 55.86 | 0.19 | 0.34 | 55.97 | 55.98 | 55.69 | 136787 |
| 1719441000 | 55.67 | -0.24 | -0.43 | 55.59 | 55.73 | 55.49 | 183091 |
| 1719354600 | 55.91 | -0.21 | -0.37 | 56.05 | 56.05 | 55.69 | 288748 |
| 1719268200 | 56.12 | 0.85 | 1.54 | 55.54 | 56.185 | 55.54 | 112941 |
| 1719009000 | 55.27 | -0.38 | -0.68 | 55.4 | 55.4359 | 55.16 | 145746 |
| 1718922600 | 55.65 | 0.69 | 1.26 | 55.2 | 55.78 | 55.06 | 143835 |
| 1718749800 | 54.96 | 0.31 | 0.57 | 54.71 | 55.13 | 54.7 | 85509 |
| 1718663400 | 54.65 | 0.05 | 0.09 | 54.44 | 54.73 | 54.11 | 98092 |
| 1718404200 | 54.6 | -0.4 | -0.73 | 54.59 | 54.6529 | 54.19 | 77252 |
| 1718317800 | 55 | -0.54 | -0.97 | 55.45 | 55.45 | 54.77 | 172066 |
| 1718231400 | 55.54 | -0.14 | -0.25 | 56.4 | 56.4 | 55.38 | 91980 |
| 1718145000 | 55.68 | -0.7 | -1.24 | 55.75 | 55.75 | 55.27 | 242682 |
| 1718058600 | 56.38 | 0.25 | 0.45 | 56.23 | 56.5 | 56 | 465269 |
| 1717799400 | 56.13 | -0.98 | -1.72 | 56.58 | 56.69 | 56.09 | 365293 |
| 1717713000 | 57.11 | 0.35 | 0.62 | 56.55 | 57.15 | 56.55 | 212001 |
| 1717626600 | 56.76 | 0.04 | 0.07 | 56.81 | 56.8296 | 56.41 | 96074 |
| 1717540200 | 56.72 | -1.14 | -1.97 | 57.09 | 57.165 | 56.4437 | 214242 |
| 1717453800 | 57.86 | -1.83 | -3.07 | 58.69 | 58.69 | 55.7861 | 118957 |
| 1717194600 | 59.69 | 0.82 | 1.39 | 59.05 | 59.69 | 58.87 | 254560 |
| 1717108200 | 58.87 | 0.32 | 0.55 | 58.49 | 58.96 | 58.49 | 214010 |
| 1717021800 | 58.55 | -1.17 | -1.96 | 59.14 | 59.18 | 58.45 | 107411 |
| 1716935400 | 59.72 | 0.47 | 0.79 | 59.69 | 59.87 | 59.49 | 170260 |
| 1716589800 | 59.25 | 0.39 | 0.66 | 59.31 | 59.41 | 59.115 | 209138 |
| 1716503400 | 58.86 | -0.52 | -0.88 | 59.64 | 59.81 | 58.72 | 397776 |
| 1716417000 | 59.38 | -1.02 | -1.69 | 59.95 | 59.95 | 59.12 | 416687 |
| 1716330600 | 60.4 | -0.07 | -0.12 | 60.46 | 60.6 | 60.2308 | 189430 |
| 1716244200 | 60.47 | 0.08 | 0.13 | 60.38 | 60.635 | 60.25 | 102692 |
| 1715985000 | 60.39 | 0.71 | 1.19 | 60.04 | 60.46 | 59.79 | 121324 |
| 1715898600 | 59.68 | -0.11 | -0.18 | 59.69 | 59.91 | 59.6 | 339429 |
| 1715812200 | 59.79 | 0.04 | 0.07 | 59.97 | 59.97 | 59.1886 | 106665 |
| 1715725800 | 59.75 | 0.33 | 0.56 | 59.73 | 59.84 | 59.56 | 178463 |
| 1715639400 | 59.42 | -0.11 | -0.18 | 59.64 | 59.835 | 59.29 | 203531 |
| 1715380200 | 59.53 | -0.1 | -0.17 | 59.88 | 59.9984 | 59.49 | 225362 |
| 1715293800 | 59.63 | 0.93 | 1.58 | 58.85 | 59.63 | 58.85 | 310772 |
| 1715207400 | 58.7 | -0.23 | -0.39 | 58.48 | 58.8308 | 58.47 | 180876 |
| 1715121000 | 58.93 | 0.04 | 0.07 | 58.96 | 59.09 | 58.8701 | 49080 |
| 1715034600 | 58.89 | 0.46 | 0.79 | 58.97 | 59.07 | 58.785 | 61500 |
| 1714775400 | 58.43 | 0.4 | 0.69 | 58.55 | 58.55 | 58.08 | 97228 |
| 1714689000 | 58.03 | 0.74 | 1.29 | 57.78 | 58.2 | 57.68 | 79900 |
| 1714602600 | 57.29 | -0.34 | -0.59 | 57.5 | 58.12 | 57.14 | 71241 |
| 1714516200 | 57.63 | -1.61 | -2.72 | 58.73 | 58.73 | 57.57 | 293127 |
| 1714429800 | 59.24 | 0.53 | 0.90 | 58.86 | 59.2831 | 58.8004 | 102563 |
| 1714170600 | 58.71 | 0.16 | 0.27 | 58.74 | 58.82 | 58.25 | 190853 |
| 1714084200 | 58.55 | 0.52 | 0.90 | 57.86 | 58.66 | 57.64 | 155140 |
| 1713997800 | 58.03 | 0.04 | 0.07 | 57.88 | 58.12 | 57.75 | 83231 |
| 1713911400 | 57.99 | -0.17 | -0.29 | 57.65 | 58.1155 | 57.51 | 83674 |
| 1713825000 | 58.16 | 0.02 | 0.03 | 57.95 | 58.45 | 57.52 | 95129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
