SPDR® S&P Global Natural Resources ETF

GNR
🏛️ usa →
59.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.85 56.85 56.52 56.65 0.3M
2023-12-28 57.13 57.35 56.79 56.85 0.3M
2023-12-27 57.22 57.49 57.22 57.40 0.3M
2023-12-26 57.04 57.35 56.96 57.23 0.3M
2023-12-22 56.78 57.10 56.66 56.72 0.4M
2023-12-21 56.20 56.58 56.16 56.55 0.5M
2023-12-20 56.59 56.72 55.74 55.77 0.5M
2023-12-19 56.24 56.68 56.24 56.68 0.9M
2023-12-18 56.05 56.19 55.78 55.78 0.4M
2023-12-15 55.79 55.84 55.38 55.48 0.3M
2023-12-14 56.06 57.03 56.06 56.80 0.4M
2023-12-13 54.27 55.50 54.00 55.47 0.4M
2023-12-12 54.60 54.60 54.02 54.22 0.5M
2023-12-11 54.83 54.94 54.65 54.87 0.4M
2023-12-08 54.70 55.25 54.70 54.95 0.4M
2023-12-07 54.79 54.98 54.67 54.81 0.4M
2023-12-06 55.02 55.20 54.36 54.37 0.4M
2023-12-05 55.25 55.28 54.78 54.78 0.4M
2023-12-04 55.74 56.01 55.50 55.53 0.4M
2023-12-01 55.73 56.82 55.62 56.48 0.3M
2023-11-30 55.67 55.90 55.45 55.61 0.2M
2023-11-29 55.84 55.84 55.42 55.57 0.4M
2023-11-28 55.30 55.91 55.19 55.63 0.3M
2023-11-27 55.21 55.31 55.01 55.20 0.3M
2023-11-24 55.34 55.70 55.29 55.46 0.1M
2023-11-22 54.95 55.26 54.79 55.26 0.3M
2023-11-21 55.61 55.78 55.51 55.55 0.2M
2023-11-20 55.65 55.87 55.36 55.60 0.2M
2023-11-17 55.25 55.53 55.03 55.41 0.3M
2023-11-16 54.95 55.06 54.36 54.65 0.2M
2023-11-15 55.14 55.69 55.14 55.31 0.4M
2023-11-14 54.62 55.24 54.62 55.12 0.3M
2023-11-13 53.28 53.76 53.25 53.67 0.2M
2023-11-10 53.17 53.50 52.86 53.43 0.2M
2023-11-09 53.47 53.73 53.04 53.07 0.4M
2023-11-08 53.55 53.79 53.04 53.14 0.4M
2023-11-07 54.15 54.15 53.51 53.66 0.2M
2023-11-06 55.29 55.29 54.72 54.76 0.1M
2023-11-03 54.93 55.19 54.75 54.90 0.1M
2023-11-02 54.16 54.80 54.16 54.76 0.1M
2023-11-01 53.41 53.67 53.03 53.43 0.7M
2023-10-31 53.41 53.49 53.01 53.22 0.2M
2023-10-30 53.96 54.07 53.46 53.71 0.2M
2023-10-27 53.85 54.04 53.26 53.45 0.2M
2023-10-26 53.31 53.73 53.20 53.42 0.1M
2023-10-25 53.50 53.82 53.43 53.48 0.1M
2023-10-24 53.80 54.03 53.52 53.70 0.2M
2023-10-23 53.56 53.88 53.22 53.45 0.1M
2023-10-20 54.77 54.85 54.04 54.13 0.1M
2023-10-19 55.39 55.69 55.08 55.21 0.2M
2023-10-18 56.11 56.16 55.55 55.73 0.3M
2023-10-17 55.49 56.46 55.49 56.38 0.1M
2023-10-16 55.84 56.08 55.51 55.96 0.2M
2023-10-13 55.44 55.70 55.20 55.35 0.1M
2023-10-12 55.85 55.85 54.62 54.99 0.3M
2023-10-11 55.77 55.87 55.25 55.61 0.8M
2023-10-10 55.35 55.86 55.35 55.64 0.2M
2023-10-09 54.50 55.23 54.48 55.15 0.1M
2023-10-06 53.70 54.55 53.37 54.30 0.1M
2023-10-05 53.24 53.70 53.24 53.57 1.9M
2023-10-04 53.84 53.92 52.97 53.36 0.1M
2023-10-03 54.09 54.23 53.70 53.91 0.2M
2023-10-02 55.44 55.44 54.37 54.57 0.2M
2023-09-29 56.56 56.56 55.53 55.72 0.3M
2023-09-28 55.55 56.22 55.55 56.12 2.3M
2023-09-27 55.61 55.66 55.03 55.46 0.5M
2023-09-26 55.34 55.67 55.13 55.19 0.2M
2023-09-25 55.39 55.84 55.26 55.84 0.1M
2023-09-22 56.10 56.38 55.65 55.70 0.2M
2023-09-21 56.18 56.28 55.70 55.71 0.3M
2023-09-20 57.04 57.43 56.60 56.60 0.1M
2023-09-19 57.27 57.41 56.71 56.90 0.1M
2023-09-18 57.15 57.25 56.86 57.00 0.3M
2023-09-15 57.21 57.53 56.93 56.96 0.2M
2023-09-14 56.75 57.35 56.75 57.26 0.2M
2023-09-13 56.18 56.27 55.76 55.99 0.3M
2023-09-12 55.91 56.34 55.91 56.12 0.1M
2023-09-11 56.33 56.55 55.90 56.01 0.2M
2023-09-08 55.55 55.86 55.49 55.60 0.1M
2023-09-07 55.68 55.97 55.45 55.56 0.1M
2023-09-06 56.16 56.51 55.78 56.08 0.1M
2023-09-05 56.76 56.91 56.26 56.38 0.1M
2023-09-01 56.77 57.02 56.49 56.67 0.1M
2023-08-31 56.27 56.31 55.84 55.99 0.2M
2023-08-30 56.30 56.47 56.09 56.23 0.2M
2023-08-29 55.20 56.14 55.05 56.09 0.3M
2023-08-28 54.78 55.31 54.78 55.20 0.1M
2023-08-25 54.63 54.76 54.04 54.53 0.1M
2023-08-24 54.42 54.69 54.17 54.17 0.2M
2023-08-23 54.55 55.01 54.39 54.91 0.1M
2023-08-22 55.07 55.07 54.55 54.62 0.1M
2023-08-21 54.85 54.98 54.50 54.68 0.3M
2023-08-18 54.25 54.68 53.92 54.67 0.1M
2023-08-17 54.73 55.18 54.46 54.56 0.3M
2023-08-16 54.48 54.86 54.27 54.29 0.1M
2023-08-15 55.47 55.47 54.56 54.65 0.2M
2023-08-14 55.79 55.91 55.36 55.86 0.1M
2023-08-11 56.11 56.47 56.04 56.31 0.1M
2023-08-10 57.00 57.24 56.32 56.39 0.1M
2023-08-09 56.63 56.98 56.50 56.65 0.2M
2023-08-08 55.70 56.39 55.33 56.39 0.1M
2023-08-07 56.61 56.71 56.31 56.57 0.1M
2023-08-04 56.62 57.27 56.49 56.55 0.1M
2023-08-03 56.10 56.58 55.75 56.26 0.1M
2023-08-02 56.56 56.70 55.91 56.17 0.3M
2023-08-01 57.48 57.48 57.01 57.18 0.2M
2023-07-31 57.73 58.21 57.60 58.07 0.1M
2023-07-28 57.24 57.42 56.99 57.35 0.1M
2023-07-27 57.90 57.90 57.00 57.08 0.1M
2023-07-26 57.52 58.00 57.47 57.75 0.1M
2023-07-25 57.24 58.18 57.24 58.00 0.2M
2023-07-24 56.44 57.29 56.44 57.01 0.3M
2023-07-21 56.41 56.41 56.06 56.27 0.1M
2023-07-20 56.53 56.78 56.34 56.44 0.1M
2023-07-19 56.18 56.42 56.11 56.29 0.3M
2023-07-18 55.62 56.49 55.62 56.27 0.1M
2023-07-17 55.52 55.78 55.24 55.62 0.3M
2023-07-14 56.41 56.41 55.67 55.73 0.6M
2023-07-13 56.26 56.55 56.20 56.48 0.1M
2023-07-12 55.66 55.96 55.66 55.79 0.1M
2023-07-11 54.14 54.79 54.11 54.78 0.2M
2023-07-10 53.68 53.99 53.54 53.88 0.1M
2023-07-07 52.87 54.15 52.87 53.87 0.1M
2023-07-06 53.35 53.41 52.41 52.90 0.2M
2023-07-05 54.59 54.59 53.87 53.96 0.1M
2023-07-03 54.21 54.88 54.21 54.68 0.2M
2023-06-30 53.82 54.05 53.59 53.91 0.2M
2023-06-29 53.02 53.53 53.02 53.46 0.3M
2023-06-28 53.34 53.34 52.80 53.12 0.4M
2023-06-27 53.37 53.55 52.98 53.49 0.1M
2023-06-26 52.73 53.53 52.73 53.34 0.2M
2023-06-23 52.66 52.82 52.50 52.64 0.2M
2023-06-22 53.52 53.54 53.29 53.50 0.3M
2023-06-21 53.49 54.28 53.37 54.05 0.2M
2023-06-20 54.34 54.34 53.60 53.83 0.2M
2023-06-16 55.28 55.32 54.93 55.06 0.1M
2023-06-15 54.49 55.30 54.49 55.10 0.3M
2023-06-14 55.15 55.34 54.20 54.50 0.4M
2023-06-13 54.23 54.71 54.10 54.45 0.2M
2023-06-12 53.56 53.70 53.28 53.59 0.2M
2023-06-09 54.00 54.15 53.70 53.86 0.4M
2023-06-08 54.11 54.33 53.55 54.11 0.2M
2023-06-07 53.52 54.07 53.48 53.89 0.1M
2023-06-06 52.40 53.46 52.40 53.43 0.2M
2023-06-05 53.13 54.32 52.70 52.83 0.2M
2023-06-02 52.63 53.16 52.61 53.05 0.2M
2023-06-01 50.91 51.80 50.85 51.60 0.2M
2023-05-31 51.83 51.83 51.40 51.57 0.2M
2023-05-30 52.88 52.88 52.14 52.41 0.2M
2023-05-26 53.25 53.45 53.04 53.15 0.1M
2023-05-25 53.14 53.14 52.51 52.73 0.2M
2023-05-24 54.17 54.17 53.31 53.46 0.2M
2023-05-23 54.33 54.70 54.21 54.30 0.1M
2023-05-22 54.58 54.76 54.39 54.45 0.1M
2023-05-19 54.73 54.90 54.50 54.63 0.2M
2023-05-18 54.38 54.46 53.89 54.46 0.2M
2023-05-17 54.41 54.73 54.13 54.53 0.1M
2023-05-16 55.02 55.02 54.12 54.17 0.1M
2023-05-15 54.73 55.35 54.65 55.20 0.2M
2023-05-12 54.68 54.80 54.18 54.53 0.3M
2023-05-11 54.60 54.60 54.17 54.56 0.1M
2023-05-10 56.11 56.11 55.00 55.47 0.5M
2023-05-09 55.68 56.00 55.44 55.74 5.7M
2023-05-08 56.52 56.84 56.05 56.05 0.1M
2023-05-05 55.41 56.24 55.41 56.00 0.2M
2023-05-04 55.27 55.35 54.61 54.67 0.1M
2023-05-03 55.36 55.98 55.13 55.13 0.1M
2023-05-02 56.18 56.18 55.06 55.54 0.5M
2023-05-01 56.79 57.25 56.56 56.67 0.6M
2023-04-28 56.29 57.08 56.18 56.97 0.2M
2023-04-27 56.13 56.53 55.77 56.40 0.2M
2023-04-26 56.60 56.61 55.79 55.98 0.1M
2023-04-25 56.87 56.87 56.09 56.19 0.1M
2023-04-24 57.18 57.69 57.17 57.62 0.1M
2023-04-21 57.80 57.80 57.03 57.32 0.2M
2023-04-20 58.06 58.38 57.92 58.14 0.2M
2023-04-19 58.63 58.66 58.34 58.54 0.1M
2023-04-18 58.94 59.20 58.87 59.08 0.1M
2023-04-17 58.93 59.00 58.63 58.84 0.1M
2023-04-14 59.01 59.31 58.57 58.82 0.1M
2023-04-13 58.85 59.23 58.65 59.05 0.2M
2023-04-12 58.89 58.90 58.44 58.51 0.2M
2023-04-11 57.96 58.62 57.96 58.44 0.1M
2023-04-10 57.03 57.58 57.01 57.41 0.1M
2023-04-06 57.27 57.48 56.83 57.00 0.1M
2023-04-05 57.32 57.46 56.85 57.36 0.1M
2023-04-04 58.21 58.35 57.17 57.46 0.1M
2023-04-03 57.73 58.36 57.70 58.26 1.3M
2023-03-31 56.87 57.09 56.83 57.09 0.2M
2023-03-30 56.89 56.97 56.58 56.81 0.1M
2023-03-29 56.04 56.25 55.97 56.18 0.3M
2023-03-28 55.19 55.77 55.17 55.60 0.3M
2023-03-27 54.81 55.19 54.39 55.03 0.2M
2023-03-24 53.93 54.50 53.46 54.27 0.1M
2023-03-23 55.30 55.65 54.17 54.48 0.3M
2023-03-22 55.35 55.95 54.66 54.85 0.1M
2023-03-21 55.40 55.63 55.00 55.46 0.2M
2023-03-20 53.93 54.81 53.93 54.62 0.2M
2023-03-17 53.63 53.76 53.11 53.55 0.2M
2023-03-16 52.83 53.86 52.44 53.86 0.4M
2023-03-15 54.33 54.33 52.81 53.63 0.2M
2023-03-14 56.16 56.64 55.55 56.11 0.1M
2023-03-13 55.30 56.15 54.87 55.62 0.2M
2023-03-10 56.95 57.35 55.95 56.10 0.2M
2023-03-09 57.94 58.39 56.77 56.94 0.5M
2023-03-08 57.83 58.48 57.76 58.08 0.2M
2023-03-07 58.85 58.93 57.53 57.75 0.2M
2023-03-06 59.59 59.62 59.12 59.27 0.2M
2023-03-03 59.44 60.10 59.19 60.03 0.2M
2023-03-02 58.36 59.39 58.21 59.23 0.2M
2023-03-01 58.07 58.82 58.07 58.72 0.3M
2023-02-28 57.85 57.85 57.47 57.51 0.1M
2023-02-27 57.55 57.80 57.29 57.57 0.6M
2023-02-24 56.71 57.13 56.42 57.07 0.1M
2023-02-23 58.02 58.17 57.22 57.75 0.4M
2023-02-22 58.03 58.06 57.47 57.75 0.1M
2023-02-21 58.47 58.79 58.09 58.13 0.1M
2023-02-17 59.18 59.18 58.42 58.59 0.1M
2023-02-16 59.12 60.19 59.12 59.70 0.2M
2023-02-15 59.55 59.80 59.00 59.80 0.2M
2023-02-14 59.80 60.49 59.63 60.26 0.1M
2023-02-13 59.91 60.16 59.51 60.05 0.2M
2023-02-10 59.55 59.82 59.25 59.82 0.2M
2023-02-09 60.08 60.19 59.18 59.31 0.1M
2023-02-08 60.05 60.09 59.43 59.52 0.2M
2023-02-07 59.37 60.15 59.13 60.01 0.2M
2023-02-06 59.69 59.81 58.64 59.16 0.2M
2023-02-03 60.02 60.76 59.76 59.83 0.1M
2023-02-02 61.57 61.57 59.98 60.37 0.2M
2023-02-01 61.02 61.84 60.35 61.37 0.6M
2023-01-31 60.49 61.40 60.28 61.35 0.7M
2023-01-30 61.10 61.31 60.68 60.71 0.6M
2023-01-27 61.73 61.89 61.13 61.41 0.6M
2023-01-26 61.57 62.08 61.01 62.08 1.2M
2023-01-25 60.49 61.25 60.31 61.25 0.2M
2023-01-24 60.42 61.01 60.02 60.92 0.2M
2023-01-23 60.84 61.10 60.68 60.90 0.6M
2023-01-20 60.20 60.88 59.97 60.83 0.2M
2023-01-19 59.82 60.41 59.54 60.18 0.2M
2023-01-18 61.17 61.48 59.89 59.93 0.2M
2023-01-17 60.50 60.79 60.26 60.34 0.8M
2023-01-13 60.02 60.75 60.02 60.69 0.2M
2023-01-12 60.26 60.63 59.47 60.43 0.2M
2023-01-11 59.57 59.62 59.03 59.46 0.2M
2023-01-10 58.96 59.27 58.54 59.16 0.4M
2023-01-09 59.34 59.50 58.83 58.86 0.2M
2023-01-06 57.80 58.78 57.56 58.59 0.2M
2023-01-05 56.25 57.05 56.16 56.89 0.2M
2023-01-04 56.08 56.58 55.86 56.42 0.3M
2023-01-03 56.93 57.30 55.81 56.12 0.3M