Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

57.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 52.49 52.57 52.09 52.30 243,989 -0.48(-0.91%)
Oct 30, 2023 53.03 53.14 52.54 52.78 203,055 +0.26(+0.49%)
Oct 27, 2023 52.92 53.11 52.34 52.53 188,841 +0.03(+0.06%)
Oct 26, 2023 52.39 52.80 52.28 52.50 132,193 -0.06(-0.11%)
Oct 25, 2023 52.57 52.89 52.51 52.56 115,875 -0.22(-0.41%)
Oct 24, 2023 52.87 53.10 52.59 52.77 174,984 +0.25(+0.47%)
Oct 23, 2023 52.63 52.94 52.29 52.53 134,699 -0.67(-1.26%)
Oct 20, 2023 53.82 53.90 53.11 53.19 129,482 -1.06(-1.96%)
Oct 19, 2023 54.43 54.72 54.13 54.26 230,207 -0.51(-0.93%)
Oct 18, 2023 55.14 55.19 54.59 54.77 284,310 -0.64(-1.15%)
Oct 17, 2023 54.53 55.49 54.53 55.41 148,118 +0.41(+0.75%)
Oct 16, 2023 54.87 55.11 54.55 54.99 180,585 +0.60(+1.10%)
Oct 13, 2023 54.48 54.74 54.25 54.39 129,484 +0.35(+0.65%)
Oct 12, 2023 54.88 54.88 53.68 54.04 296,818 -0.61(-1.11%)
Oct 11, 2023 54.81 54.90 54.29 54.65 803,980 -0.03(-0.05%)
Oct 10, 2023 54.39 54.89 54.39 54.68 196,149 +0.48(+0.89%)
Oct 09, 2023 53.56 54.27 53.54 54.20 137,619 +0.84(+1.57%)
Oct 06, 2023 52.77 53.60 52.45 53.36 82,367 +0.72(+1.36%)
Oct 05, 2023 52.32 52.77 52.32 52.64 1,958,331 +0.21(+0.39%)
Oct 04, 2023 52.91 52.99 52.05 52.44 114,289 -0.54(-1.02%)
Oct 03, 2023 53.15 53.29 52.77 52.98 172,726 -0.65(-1.21%)
Oct 02, 2023 54.48 54.48 53.43 53.63 195,175 -1.13(-2.06%)
Sep 29, 2023 55.58 55.58 54.57 54.76 306,028 -0.39(-0.71%)
Sep 28, 2023 54.59 55.25 54.59 55.15 2,296,222 +0.65(+1.19%)
Sep 27, 2023 54.65 54.70 54.08 54.50 516,044 +0.27(+0.49%)
Sep 26, 2023 54.38 54.71 54.18 54.24 165,683 -0.64(-1.16%)
Sep 25, 2023 54.43 54.87 54.71 54.87 95,371 +0.14(+0.25%)
Sep 22, 2023 55.13 55.40 54.69 54.74 176,012 -0.01(-0.02%)
Sep 21, 2023 55.21 55.31 54.74 54.75 302,022 -0.87(-1.57%)
Sep 20, 2023 56.05 56.44 55.62 55.62 110,520 -0.29(-0.53%)
Sep 19, 2023 56.28 56.42 55.73 55.92 150,890 -0.10(-0.18%)
Sep 18, 2023 56.16 56.26 55.88 56.01 276,497 +0.04(+0.07%)
Sep 15, 2023 56.22 56.53 55.95 55.98 204,133 -0.29(-0.52%)
Sep 14, 2023 55.77 56.36 55.77 56.27 229,372 +1.25(+2.27%)
Sep 13, 2023 55.21 55.30 54.79 55.02 324,746 -0.13(-0.23%)
Sep 12, 2023 54.94 55.37 54.94 55.15 142,134 +0.11(+0.20%)
Sep 11, 2023 55.36 55.57 54.93 55.04 154,997 +0.40(+0.74%)
Sep 08, 2023 54.59 54.89 54.53 54.64 61,380 +0.04(+0.07%)
Sep 07, 2023 54.72 55.00 54.49 54.60 68,681 -0.51(-0.93%)
Sep 06, 2023 55.19 55.53 54.82 55.11 86,859 -0.29(-0.53%)
Sep 05, 2023 55.78 55.93 55.29 55.41 116,767 -0.29(-0.51%)
Sep 01, 2023 55.79 56.03 55.51 55.69 73,198 +0.67(+1.21%)
Aug 31, 2023 55.30 55.34 54.87 55.02 155,056 -0.24(-0.43%)
Aug 30, 2023 55.33 55.49 55.12 55.26 211,927 +0.14(+0.26%)
Aug 29, 2023 54.25 55.17 54.10 55.12 319,542 +0.87(+1.60%)
Aug 28, 2023 53.83 54.35 53.83 54.25 109,977 +0.66(+1.23%)
Aug 25, 2023 53.69 53.81 53.11 53.59 115,286 +0.35(+0.66%)
Aug 24, 2023 53.48 53.74 53.23 53.23 173,707 -0.73(-1.35%)
Aug 23, 2023 53.61 54.06 53.45 53.96 80,257 +0.29(+0.53%)
Aug 22, 2023 54.12 54.12 53.61 53.68 95,085 -0.06(-0.11%)
Aug 21, 2023 53.90 54.03 53.56 53.73 258,590 +0.01(+0.02%)
Aug 18, 2023 53.31 53.73 52.99 53.72 125,568 +0.11(+0.20%)
Aug 17, 2023 53.78 54.23 53.51 53.62 256,475 +0.27(+0.50%)
Aug 16, 2023 53.54 53.91 53.33 53.35 120,691 -0.35(-0.66%)
Aug 15, 2023 54.51 54.51 53.62 53.70 191,541 -1.19(-2.17%)
Aug 14, 2023 54.83 54.94 54.40 54.89 78,318 -0.44(-0.80%)
Aug 11, 2023 55.14 55.50 55.07 55.34 59,555 -0.08(-0.14%)
Aug 10, 2023 56.01 56.25 55.35 55.41 150,098 -0.26(-0.46%)
Aug 09, 2023 55.65 55.99 55.52 55.67 187,338 +0.26(+0.46%)
Aug 08, 2023 54.74 55.41 54.37 55.41 103,806 -0.18(-0.32%)
Aug 07, 2023 55.63 55.73 55.34 55.59 150,347 +0.02(+0.04%)
Aug 04, 2023 55.64 56.28 55.51 55.57 52,927 +0.29(+0.52%)
Aug 03, 2023 55.13 55.60 54.79 55.29 112,562 +0.09(+0.16%)
Aug 02, 2023 55.58 55.72 54.94 55.20 310,699 -0.99(-1.77%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.