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
2024-12-31 49.63 49.88 49.48 49.76 0.8M
2024-12-30 49.42 49.56 49.08 49.37 1.1M
2024-12-27 49.55 49.90 49.38 49.62 0.5M
2024-12-26 49.63 49.75 49.37 49.64 0.6M
2024-12-24 49.48 49.62 49.22 49.59 0.8M
2024-12-23 48.98 49.45 48.79 49.39 1.0M
2024-12-20 48.54 49.40 48.54 49.11 0.5M
2024-12-19 49.40 49.44 48.63 48.67 0.5M
2024-12-18 50.70 50.70 49.08 49.14 0.4M
2024-12-17 52.09 52.19 51.83 52.02 0.5M
2024-12-16 52.96 52.96 52.29 52.38 0.3M
2024-12-13 53.48 53.49 52.95 53.08 0.2M
2024-12-12 54.08 54.13 53.53 53.60 0.3M
2024-12-11 54.41 54.49 54.19 54.42 0.2M
2024-12-10 54.77 54.77 54.19 54.29 0.2M
2024-12-09 54.77 55.37 54.66 54.71 0.1M
2024-12-06 54.56 54.56 53.83 53.91 0.3M
2024-12-05 54.63 54.77 54.36 54.57 0.3M
2024-12-04 55.23 55.23 54.45 54.51 0.1M
2024-12-03 55.10 55.33 54.93 55.13 0.1M
2024-12-02 54.76 54.90 54.40 54.72 0.3M
2024-11-29 54.67 55.12 54.64 54.95 0.1M
2024-11-27 54.69 55.02 54.50 54.63 0.1M
2024-11-26 54.87 54.87 54.31 54.47 0.6M
2024-11-25 55.33 55.38 54.89 55.04 0.1M
2024-11-22 54.97 55.20 54.83 55.14 0.1M
2024-11-21 54.73 55.00 54.56 54.95 0.1M
2024-11-20 54.38 54.67 54.21 54.63 0.7M
2024-11-19 54.24 54.60 54.20 54.43 0.2M
2024-11-18 54.18 54.60 54.14 54.58 0.3M
2024-11-15 54.04 54.31 53.70 53.85 0.1M
2024-11-14 53.91 54.08 53.69 53.92 0.2M
2024-11-13 53.83 53.91 53.23 53.72 0.2M
2024-11-12 54.37 54.43 53.58 53.82 0.2M
2024-11-11 55.02 55.25 54.77 54.90 0.8M
2024-11-08 56.04 56.04 55.24 55.54 3.7M
2024-11-07 56.80 56.97 56.52 56.73 0.2M
2024-11-06 56.00 56.43 55.41 56.24 0.1M
2024-11-05 56.08 56.35 56.00 56.35 0.1M
2024-11-04 55.75 56.20 55.63 55.82 0.1M
2024-11-01 55.89 55.89 55.29 55.38 0.1M
2024-10-31 55.54 55.65 55.15 55.31 0.1M
2024-10-30 55.53 55.94 55.35 55.47 0.2M
2024-10-29 56.14 56.24 55.61 55.72 0.1M
2024-10-28 55.82 56.31 55.82 56.23 0.1M
2024-10-25 56.22 56.54 56.07 56.09 0.6M
2024-10-24 56.50 56.50 55.53 55.93 0.1M
2024-10-23 56.30 56.54 55.90 56.37 0.1M
2024-10-22 56.47 56.75 56.29 56.61 0.3M
2024-10-21 56.97 57.07 56.35 56.53 0.1M
2024-10-18 56.71 56.86 56.43 56.73 0.1M
2024-10-17 56.59 56.65 56.39 56.61 0.1M
2024-10-16 56.55 56.78 56.48 56.50 0.1M
2024-10-15 56.63 56.78 56.44 56.50 3.0M
2024-10-14 57.24 57.64 57.12 57.58 0.0M
2024-10-11 57.48 57.89 57.48 57.79 0.3M
2024-10-10 57.16 57.44 56.90 57.44 0.1M
2024-10-09 56.75 57.26 56.67 57.16 0.3M
2024-10-08 57.50 57.50 56.78 57.06 0.1M
2024-10-07 58.36 58.55 58.18 58.35 0.1M
2024-10-04 58.38 58.55 58.15 58.35 0.1M
2024-10-03 58.03 58.09 57.61 58.09 0.1M
2024-10-02 58.44 58.86 58.16 58.40 0.1M
2024-10-01 57.61 58.33 57.48 58.18 0.2M
2024-09-30 57.82 57.87 57.34 57.67 0.3M
2024-09-27 57.86 58.22 57.68 57.86 0.1M
2024-09-26 57.11 57.71 57.11 57.51 0.1M
2024-09-25 57.39 57.41 56.64 56.69 0.1M
2024-09-24 57.14 57.41 57.09 57.30 0.2M
2024-09-23 56.05 56.48 55.96 56.23 0.4M
2024-09-20 56.22 56.22 55.64 55.89 0.1M
2024-09-19 56.61 56.73 56.14 56.55 0.1M
2024-09-18 55.54 56.08 55.27 55.39 0.1M
2024-09-17 55.13 55.62 55.13 55.40 0.2M
2024-09-16 55.03 55.16 54.76 55.08 0.1M
2024-09-13 54.64 55.04 54.64 54.74 0.2M
2024-09-12 53.67 54.28 53.57 54.21 0.1M
2024-09-11 53.34 53.48 52.58 53.43 0.2M
2024-09-10 53.77 53.77 52.88 53.22 0.1M
2024-09-09 53.74 54.09 53.74 53.78 0.1M
2024-09-06 54.24 54.42 53.36 53.48 0.1M
2024-09-05 55.04 55.04 54.38 54.44 0.1M
2024-09-04 54.76 55.05 54.53 54.61 0.1M
2024-09-03 55.72 55.93 54.80 54.98 0.1M
2024-08-30 56.53 56.87 56.18 56.67 0.1M
2024-08-29 56.56 56.92 56.28 56.74 0.1M
2024-08-28 56.49 56.50 56.10 56.37 0.2M
2024-08-27 56.99 57.07 56.75 56.92 0.2M
2024-08-26 57.04 57.39 56.87 57.10 0.1M
2024-08-23 55.92 56.66 55.90 56.58 0.1M
2024-08-22 55.86 55.86 55.54 55.60 0.1M
2024-08-21 55.89 56.16 55.79 56.01 0.1M
2024-08-20 56.05 56.05 55.49 55.49 0.1M
2024-08-19 55.71 56.36 55.71 56.05 0.1M
2024-08-16 55.02 55.54 55.02 55.52 0.3M
2024-08-15 55.03 55.47 55.03 55.26 0.1M
2024-08-14 54.73 54.73 54.35 54.56 0.2M
2024-08-13 54.34 54.72 54.16 54.64 0.1M
2024-08-12 54.32 54.52 54.23 54.38 0.1M
2024-08-09 54.06 54.26 53.65 54.12 0.2M
2024-08-08 53.35 54.00 53.29 53.84 0.3M
2024-08-07 53.85 54.11 53.03 53.06 0.2M
2024-08-06 52.98 53.73 52.64 53.27 0.3M
2024-08-05 52.38 53.35 52.20 53.02 0.1M
2024-08-02 54.99 55.00 53.88 54.30 0.1M
2024-08-01 56.57 56.84 55.09 55.36 0.2M
2024-07-31 56.58 57.07 56.47 56.74 0.2M
2024-07-30 55.65 56.00 55.49 55.90 0.1M
2024-07-29 56.18 56.18 55.58 55.83 0.1M
2024-07-26 56.15 56.33 55.84 56.21 0.1M
2024-07-25 55.09 56.14 55.00 55.75 2.4M
2024-07-24 55.71 55.86 55.36 55.39 0.5M
2024-07-23 55.98 55.98 55.52 55.58 0.1M
2024-07-22 56.44 56.51 56.06 56.41 0.1M
2024-07-19 56.49 56.63 56.26 56.35 0.1M
2024-07-18 57.35 57.55 56.73 56.83 0.1M
2024-07-17 57.26 57.74 57.26 57.41 0.1M
2024-07-16 56.71 57.36 56.62 57.31 0.1M
2024-07-15 57.16 57.40 56.82 57.10 0.1M
2024-07-12 57.15 57.40 56.99 57.23 0.1M
2024-07-11 56.56 56.83 56.37 56.80 0.2M
2024-07-10 55.90 56.31 55.90 56.29 0.1M
2024-07-09 55.98 56.22 55.75 55.81 0.3M
2024-07-08 56.37 56.55 56.03 56.22 0.2M
2024-07-05 57.14 57.25 56.50 56.70 0.1M
2024-07-03 56.37 56.97 56.37 56.72 0.1M
2024-07-02 55.81 56.09 55.63 55.93 0.1M
2024-07-01 56.24 56.47 55.84 55.89 0.2M
2024-06-28 55.98 56.29 55.62 55.85 0.3M
2024-06-27 55.97 55.98 55.69 55.86 0.1M
2024-06-26 55.59 55.73 55.49 55.67 0.2M
2024-06-25 56.05 56.05 55.69 55.91 0.3M
2024-06-24 55.54 56.19 55.54 56.12 0.1M
2024-06-21 55.40 55.44 55.16 55.27 0.1M
2024-06-20 55.20 55.78 55.06 55.65 0.1M
2024-06-18 54.71 55.13 54.70 54.96 0.1M
2024-06-17 54.44 54.73 54.11 54.65 0.1M
2024-06-14 54.59 54.65 54.19 54.60 0.1M
2024-06-13 55.45 55.45 54.77 55.00 0.2M
2024-06-12 56.40 56.57 55.38 55.54 0.1M
2024-06-11 55.75 55.75 55.27 55.68 0.2M
2024-06-10 56.23 56.50 56.00 56.38 0.5M
2024-06-07 56.58 56.69 56.09 56.13 0.3M
2024-06-06 56.55 57.15 56.55 57.11 0.2M
2024-06-05 56.81 56.83 56.41 56.76 0.1M
2024-06-04 57.09 57.17 56.44 56.72 0.2M
2024-06-03 58.69 58.69 55.79 57.86 0.1M
2024-05-31 59.05 59.69 58.87 59.69 0.3M
2024-05-30 58.49 58.96 58.49 58.87 0.2M
2024-05-29 59.14 59.18 58.45 58.55 0.1M
2024-05-28 59.77 59.87 59.49 59.72 0.3M
2024-05-24 59.31 59.41 59.12 59.25 0.2M
2024-05-23 59.64 59.81 58.72 58.86 0.4M
2024-05-22 59.95 59.95 59.12 59.38 0.4M
2024-05-21 60.46 60.60 60.23 60.40 0.2M
2024-05-20 60.38 60.64 60.25 60.47 0.1M
2024-05-17 60.04 60.46 59.79 60.39 0.1M
2024-05-16 59.69 59.91 59.60 59.68 0.3M
2024-05-15 59.97 59.97 59.19 59.79 0.1M
2024-05-14 59.73 59.84 59.56 59.75 0.2M
2024-05-13 59.64 59.84 59.29 59.42 0.2M
2024-05-10 59.88 60.00 59.49 59.53 0.2M
2024-05-09 58.85 59.63 58.85 59.63 0.3M
2024-05-08 58.48 58.83 58.47 58.70 0.2M
2024-05-07 58.96 59.09 58.87 58.93 0.0M
2024-05-06 58.97 59.07 58.79 58.89 0.1M
2024-05-03 58.55 58.55 58.08 58.43 0.1M
2024-05-02 57.78 58.20 57.68 58.03 0.1M
2024-05-01 57.50 58.12 57.14 57.29 0.1M
2024-04-30 58.73 58.73 57.57 57.63 0.3M
2024-04-29 58.86 59.28 58.80 59.24 0.1M
2024-04-26 58.74 58.82 58.25 58.71 0.3M
2024-04-25 57.86 58.66 57.64 58.55 0.2M
2024-04-24 57.88 58.12 57.75 58.03 0.1M
2024-04-23 57.65 58.12 57.51 57.99 0.1M
2024-04-22 57.95 58.45 57.52 58.14 0.1M
2024-04-19 57.71 58.35 57.71 58.14 0.2M
2024-04-18 58.01 58.09 57.48 57.75 0.2M
2024-04-17 57.87 58.18 57.46 57.68 0.2M
2024-04-16 57.69 57.74 57.15 57.48 0.1M
2024-04-15 59.16 59.27 58.13 58.26 0.2M
2024-04-12 59.52 59.90 58.46 58.53 0.1M
2024-04-11 59.89 59.89 59.00 59.59 0.2M
2024-04-10 59.28 59.87 59.22 59.69 0.6M
2024-04-09 60.12 60.32 59.71 60.16 0.3M
2024-04-08 59.78 59.97 59.50 59.71 0.2M
2024-04-05 59.13 59.54 58.88 59.50 0.2M
2024-04-04 59.52 59.64 58.87 58.99 0.2M
2024-04-03 58.72 59.18 58.64 59.14 0.1M
2024-04-02 58.58 58.77 58.27 58.69 0.2M
2024-04-01 58.26 58.26 57.95 58.20 0.2M
2024-03-28 57.69 57.96 57.58 57.93 2.2M
2024-03-27 57.02 57.60 56.83 57.60 0.1M
2024-03-26 57.31 57.31 56.77 56.82 0.2M
2024-03-25 56.78 57.36 56.78 56.96 0.2M
2024-03-22 56.87 57.03 56.57 56.57 0.1M
2024-03-21 57.21 57.42 57.06 57.09 0.2M
2024-03-20 56.11 56.98 56.07 56.89 0.2M
2024-03-19 55.89 56.35 55.89 56.22 0.3M
2024-03-18 56.12 56.12 55.80 55.90 0.2M
2024-03-15 55.69 55.99 55.68 55.87 0.5M
2024-03-14 55.95 55.95 55.33 55.64 1.2M
2024-03-13 55.36 56.05 55.36 55.89 0.3M
2024-03-12 55.16 55.18 54.83 55.07 0.3M
2024-03-11 54.54 55.07 54.47 55.00 0.2M
2024-03-08 55.13 55.24 54.82 54.91 0.2M
2024-03-07 54.75 55.17 54.75 55.02 0.3M
2024-03-06 54.41 54.58 54.15 54.23 0.5M
2024-03-05 53.81 54.12 53.58 53.73 0.3M
2024-03-04 54.01 54.08 53.80 53.81 0.5M
2024-03-01 53.79 54.32 53.73 54.13 0.3M
2024-02-29 53.47 53.67 53.37 53.46 0.3M
2024-02-28 53.23 53.41 53.12 53.15 0.5M
2024-02-27 53.56 53.78 53.39 53.45 0.2M
2024-02-26 53.20 53.32 52.95 53.23 0.6M
2024-02-23 53.46 53.68 53.30 53.56 0.3M
2024-02-22 53.44 53.71 53.28 53.59 0.5M
2024-02-21 52.99 53.25 52.97 53.24 0.4M
2024-02-20 53.40 53.40 52.94 53.03 0.2M
2024-02-16 53.26 53.72 53.26 53.40 0.2M
2024-02-15 52.20 53.26 52.20 53.18 0.5M
2024-02-14 52.27 52.30 51.95 52.26 0.3M
2024-02-13 52.56 52.69 51.68 51.98 0.3M
2024-02-12 52.75 53.32 52.75 53.16 0.3M
2024-02-09 52.84 52.90 52.43 52.63 0.3M
2024-02-08 52.73 52.86 52.56 52.78 0.4M
2024-02-07 52.95 53.05 52.63 52.89 2.7M
2024-02-06 52.56 53.06 52.47 52.90 0.5M
2024-02-05 52.49 52.60 52.09 52.38 0.6M
2024-02-02 53.42 53.42 52.94 53.12 0.3M
2024-02-01 53.65 54.11 53.59 53.86 0.8M
2024-01-31 54.09 54.16 53.32 53.38 0.5M
2024-01-30 53.67 54.17 53.49 54.12 0.5M
2024-01-29 53.87 54.06 53.40 54.01 0.8M
2024-01-26 53.76 53.87 53.52 53.80 0.2M
2024-01-25 53.41 53.41 52.90 53.40 0.3M
2024-01-24 53.40 53.41 52.92 53.00 0.2M
2024-01-23 52.37 52.88 52.37 52.62 0.2M
2024-01-22 52.09 52.26 51.89 52.13 0.4M
2024-01-19 52.49 52.69 52.18 52.69 0.6M
2024-01-18 52.69 52.69 52.20 52.62 0.6M
2024-01-17 52.67 52.69 52.32 52.51 0.2M
2024-01-16 54.01 54.01 53.21 53.28 0.6M
2024-01-12 55.01 55.14 54.48 54.69 0.2M
2024-01-11 54.67 54.78 54.17 54.48 0.4M
2024-01-10 54.88 54.88 54.44 54.59 0.6M
2024-01-09 55.57 55.57 54.87 54.96 0.4M
2024-01-08 55.50 56.00 55.24 55.96 0.2M
2024-01-05 56.14 56.59 55.93 56.13 0.4M
2024-01-04 56.54 56.63 56.13 56.18 0.1M
2024-01-03 56.12 56.70 55.91 56.48 0.4M
2024-01-02 56.42 56.96 56.42 56.63 0.3M