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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

57.29 -0.34 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 45.05 45.21 44.96 45.02 23,297 +0.11(+0.26%)
Mar 30, 2011 44.77 44.93 44.62 44.91 28,196 +0.49(+1.11%)
Mar 29, 2011 44.11 44.43 43.82 44.41 30,958 +0.34(+0.76%)
Mar 28, 2011 44.42 44.49 44.08 44.08 28,426 -0.28(-0.63%)
Mar 25, 2011 44.36 44.68 44.23 44.36 48,191 +0.04(+0.08%)
Mar 24, 2011 44.12 44.39 43.97 44.32 22,831 +0.37(+0.85%)
Mar 23, 2011 43.35 43.99 43.35 43.95 31,859 +0.43(+0.99%)
Mar 22, 2011 43.74 43.74 43.35 43.52 30,360 +0.04(+0.09%)
Mar 21, 2011 43.45 43.62 43.38 43.48 20,299 +0.69(+1.62%)
Mar 18, 2011 42.87 43.18 42.79 42.79 21,101 +0.36(+0.84%)
Mar 17, 2011 42.29 42.60 42.26 42.43 152,700 +0.87(+2.10%)
Mar 16, 2011 42.15 42.57 40.99 41.56 36,422 -0.72(-1.69%)
Mar 15, 2011 41.88 42.30 41.83 42.27 80,962 -0.55(-1.29%)
Mar 14, 2011 42.41 42.82 42.37 42.82 35,925 -0.07(-0.17%)
Mar 11, 2011 42.20 42.97 42.02 42.90 33,462 +0.49(+1.15%)
Mar 10, 2011 43.15 43.15 42.37 42.41 71,965 -1.48(-3.37%)
Mar 09, 2011 44.17 44.17 43.78 43.88 13,849 -0.48(-1.08%)
Mar 08, 2011 44.49 44.49 43.96 44.36 22,828 -0.24(-0.54%)
Mar 07, 2011 45.42 45.44 44.36 44.60 111,663 -0.23(-0.51%)
Mar 04, 2011 45.28 45.29 44.75 44.83 24,885 -0.42(-0.93%)
Mar 03, 2011 45.08 45.27 44.93 45.25 23,463 +0.75(+1.69%)
Mar 02, 2011 44.31 44.67 44.26 44.50 14,289 +0.25(+0.57%)
Mar 01, 2011 45.13 45.13 44.21 44.25 65,376 -0.63(-1.40%)
Feb 28, 2011 44.91 44.96 44.59 44.88 29,122 +0.39(+0.87%)
Feb 25, 2011 44.20 44.49 44.14 44.49 12,491 +0.70(+1.59%)
Feb 24, 2011 44.03 44.08 43.44 43.80 29,970 +0.09(+0.20%)
Feb 23, 2011 43.62 43.81 43.22 43.71 38,303 +0.31(+0.70%)
Feb 22, 2011 43.98 44.29 43.38 43.41 52,544 -1.07(-2.41%)
Feb 18, 2011 44.49 44.75 44.30 44.48 91,286 -0.27(-0.59%)
Feb 17, 2011 44.35 44.78 44.19 44.74 531,180 +0.12(+0.27%)
Feb 16, 2011 44.34 44.64 44.22 44.62 24,096 +0.42(+0.94%)
Feb 15, 2011 44.59 44.61 44.14 44.21 29,188 -0.49(-1.09%)
Feb 14, 2011 44.49 44.72 44.39 44.69 38,573 +0.34(+0.78%)
Feb 11, 2011 44.61 44.61 43.95 44.35 39,036 +0.36(+0.81%)
Feb 10, 2011 43.43 44.13 43.43 43.99 16,999 -0.05(-0.12%)
Feb 09, 2011 44.42 44.42 43.96 44.05 19,680 -0.44(-0.99%)
Feb 08, 2011 45.31 45.31 44.17 44.48 25,360 +0.02(+0.04%)
Feb 07, 2011 44.40 44.61 44.34 44.46 20,797 +0.17(+0.39%)
Feb 04, 2011 44.46 44.46 44.05 44.29 13,440 -0.08(-0.18%)
Feb 03, 2011 44.29 44.37 43.82 44.37 25,842 -0.00(-0.00%)
Feb 02, 2011 44.37 44.56 44.12 44.37 22,302 -0.01(-0.03%)
Feb 01, 2011 43.83 44.39 43.83 44.39 50,269 +1.25(+2.91%)
Jan 31, 2011 42.42 43.13 42.42 43.13 11,913 +0.72(+1.69%)
Jan 28, 2011 43.12 43.12 42.36 42.42 54,124 -0.84(-1.94%)
Jan 27, 2011 43.54 43.54 42.99 43.25 76,060 -0.01(-0.03%)
Jan 26, 2011 43.01 43.27 42.80 43.27 20,493 +0.75(+1.75%)
Jan 25, 2011 42.65 42.65 42.19 42.52 17,626 -0.24(-0.55%)
Jan 24, 2011 42.38 42.80 42.38 42.76 21,676 +0.49(+1.15%)
Jan 21, 2011 42.63 42.73 42.27 42.27 36,186 +0.04(+0.10%)
Jan 20, 2011 42.60 42.60 41.67 42.23 33,308 -0.76(-1.77%)
Jan 19, 2011 43.81 43.86 42.82 42.99 48,231 -0.62(-1.41%)
Jan 18, 2011 43.69 43.77 43.57 43.61 19,204 +0.12(+0.28%)
Jan 14, 2011 43.20 43.49 43.05 43.48 33,818 +0.17(+0.40%)
Jan 13, 2011 43.76 43.76 43.14 43.31 26,589 -0.17(-0.38%)
Jan 12, 2011 43.31 43.50 42.99 43.48 24,062 +0.90(+2.12%)
Jan 11, 2011 42.55 42.59 42.37 42.57 29,418 +0.46(+1.09%)
Jan 10, 2011 41.70 42.11 41.70 42.11 45,557 -0.09(-0.22%)
Jan 07, 2011 42.27 42.49 41.91 42.21 98,432 -0.19(-0.44%)
Jan 06, 2011 43.38 43.51 42.27 42.40 76,262 -0.29(-0.68%)
Jan 05, 2011 42.52 42.94 42.19 42.69 102,507 +0.11(+0.25%)
Jan 04, 2011 43.80 43.80 42.14 42.58 64,123 -0.18(-0.42%)
Jan 03, 2011 43.55 43.55 42.44 42.76 83,480 +0.32(+0.76%)
Dec 31, 2010 42.32 42.48 42.14 42.44 17,496 +0.16(+0.39%)
Dec 30, 2010 42.20 42.32 42.11 42.27 38,192 +0.07(+0.17%)
Dec 29, 2010 41.63 42.25 41.63 42.20 24,376 +0.57(+1.38%)
Dec 28, 2010 45.47 45.47 41.48 41.63 25,138 +0.13(+0.31%)
Dec 27, 2010 41.63 41.63 41.32 41.50 23,351 -0.01(-0.02%)
Dec 23, 2010 41.49 41.58 41.34 41.51 14,070 +0.10(+0.24%)
Dec 22, 2010 41.46 41.46 41.26 41.41 69,114 +0.11(+0.28%)
Dec 21, 2010 41.16 41.37 41.16 41.29 43,371 +0.44(+1.09%)
Dec 20, 2010 40.81 41.08 40.60 40.85 57,059 +0.19(+0.46%)
Dec 17, 2010 40.84 40.84 40.44 40.66 28,557 -0.02(-0.05%)
Dec 16, 2010 40.61 40.68 40.30 40.68 46,665 +0.11(+0.28%)
Dec 15, 2010 40.86 40.95 40.50 40.57 172,820 -0.40(-0.99%)
Dec 14, 2010 41.23 41.28 40.80 40.97 28,659 -0.08(-0.18%)
Dec 13, 2010 41.05 41.28 41.03 41.05 32,020 +0.34(+0.83%)
Dec 10, 2010 40.42 40.72 40.12 40.71 30,859 +0.37(+0.92%)
Dec 09, 2010 40.49 40.60 40.20 40.34 25,516 -0.01(-0.04%)
Dec 08, 2010 40.71 40.71 40.21 40.35 21,598 -0.29(-0.71%)
Dec 07, 2010 41.31 41.31 40.57 40.64 62,717 +0.03(+0.07%)
Dec 06, 2010 40.48 40.66 40.45 40.61 18,124 +0.19(+0.48%)
Dec 03, 2010 40.20 40.42 40.04 40.42 21,732 +0.45(+1.13%)
Dec 02, 2010 39.69 40.03 39.69 39.97 16,783 +0.71(+1.80%)
Dec 01, 2010 38.69 39.27 38.69 39.26 5,543 +1.11(+2.90%)
Nov 30, 2010 38.25 38.44 38.15 38.15 13,663 -0.36(-0.93%)
Nov 29, 2010 38.37 38.51 37.77 38.51 23,018 -0.15(-0.38%)
Nov 26, 2010 38.72 38.73 38.66 38.66 1,674 -0.44(-1.13%)
Nov 24, 2010 38.90 39.10 39.10 39.10 17,023 +0.72(+1.89%)
Nov 23, 2010 38.53 38.63 38.22 38.37 58,552 -0.99(-2.51%)
Nov 22, 2010 39.56 39.56 38.92 39.36 14,163 -0.04(-0.11%)
Nov 19, 2010 39.26 39.44 39.23 39.41 14,580 -0.09(-0.22%)
Nov 18, 2010 39.19 39.57 39.19 39.49 8,035 +0.85(+2.19%)
Nov 17, 2010 38.42 38.87 38.41 38.65 56,628 +0.11(+0.28%)
Nov 16, 2010 39.05 39.07 38.26 38.54 35,882 -1.16(-2.92%)
Nov 15, 2010 40.17 40.19 39.69 39.70 37,037 -0.38(-0.95%)
Nov 12, 2010 40.50 40.50 39.76 40.08 49,436 -0.66(-1.62%)
Nov 11, 2010 40.62 40.77 40.44 40.74 32,718 +0.05(+0.12%)
Nov 10, 2010 40.48 40.69 40.01 40.69 91,713 +0.18(+0.44%)
Nov 09, 2010 41.09 41.39 40.40 40.51 40,669 -0.29(-0.72%)
Nov 08, 2010 40.66 40.83 40.53 40.80 24,999 -0.08(-0.19%)
Nov 05, 2010 40.77 41.05 40.75 40.88 40,979 +0.16(+0.39%)
Nov 04, 2010 40.36 40.75 40.34 40.72 35,836 +1.23(+3.12%)
Nov 03, 2010 39.56 39.56 38.98 39.49 38,139 +0.07(+0.18%)
Nov 02, 2010 39.39 39.48 39.26 39.42 22,250 +0.59(+1.51%)
Nov 01, 2010 39.16 39.22 38.79 38.83 20,949 -0.08(-0.20%)
Oct 29, 2010 38.60 38.92 38.60 38.91 16,808 +0.24(+0.61%)
Oct 28, 2010 38.84 38.84 38.51 38.68 20,310 +0.17(+0.45%)
Oct 27, 2010 38.69 38.69 38.16 38.50 9,323 -0.53(-1.36%)
Oct 25, 2010 39.51 39.51 38.98 39.03 18,726 +0.49(+1.26%)
Oct 22, 2010 38.84 38.84 38.40 38.55 17,913 +0.35(+0.92%)
Oct 21, 2010 38.78 38.90 38.17 38.20 18,373 -0.37(-0.95%)
Oct 20, 2010 38.25 38.58 38.19 38.56 7,571 +0.87(+2.32%)
Oct 19, 2010 37.88 38.27 37.69 37.69 29,866 -1.34(-3.43%)
Oct 18, 2010 38.85 39.05 38.80 39.03 35,995 -0.01(-0.04%)
Oct 15, 2010 39.11 39.11 38.83 39.04 21,664 +0.03(+0.07%)
Oct 14, 2010 39.01 39.20 38.88 39.01 8,404 +0.20(+0.52%)
Oct 13, 2010 38.53 39.09 38.53 38.81 19,877 +0.49(+1.29%)
Oct 12, 2010 37.97 38.32 37.89 38.32 5,390 -0.04(-0.09%)
Oct 11, 2010 38.39 38.45 38.27 38.35 21,844 +0.08(+0.21%)
Oct 08, 2010 38.27 38.33 37.57 38.27 18,800 +0.67(+1.79%)
Oct 07, 2010 38.07 38.07 37.49 37.60 22,519 -0.24(-0.62%)
Oct 06, 2010 37.71 37.93 37.62 37.84 14,239 +0.37(+0.98%)
Oct 05, 2010 37.04 37.55 36.83 37.47 42,447 +1.05(+2.87%)
Oct 04, 2010 36.88 36.88 36.43 36.43 22,881 -0.62(-1.68%)
Oct 01, 2010 37.05 37.05 36.74 37.05 13,063 +0.50(+1.37%)
Sep 30, 2010 36.96 36.96 36.28 36.55 34,411 -0.10(-0.27%)
Sep 29, 2010 36.58 36.82 36.48 36.65 27,146 +0.01(+0.04%)
Sep 28, 2010 36.05 36.75 36.05 36.63 13,331 +0.13(+0.36%)
Sep 27, 2010 36.71 36.71 36.44 36.50 25,362 -0.11(-0.29%)
Sep 24, 2010 36.40 36.63 36.40 36.61 11,394 +0.78(+2.17%)
Sep 23, 2010 35.97 36.12 35.71 35.83 3,210 -0.26(-0.71%)
Sep 22, 2010 36.48 36.48 36.09 36.09 6,280 -0.17(-0.47%)
Sep 21, 2010 36.33 36.33 35.90 36.26 10,442 -0.01(-0.04%)
Sep 20, 2010 35.95 36.28 35.91 36.28 13,365 +0.41(+1.14%)
Sep 17, 2010 35.87 35.95 35.80 35.87 5,222 +0.04(+0.10%)
Sep 15, 2010 35.98 35.98 35.82 35.83 976 -0.24(-0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.