State Street SPDR S&P Global Nat Resources ETF (GNR)
77.75
-0.83
(-1.06%)
USD |
NYSEARCA |
Sep 16, 14:31
GNR Price : 77.75 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2026 | 77.77 | 78.66 | 77.76 | 78.58 | 641472.0 |
| Sep 14, 2026 | 78.23 | 78.23 | 77.54 | 77.59 | 254829.0 |
| Sep 11, 2026 | 78.96 | 79.28 | 78.34 | 78.59 | 195555.0 |
| Sep 10, 2026 | 79.20 | 79.20 | 78.50 | 78.56 | 397111.0 |
| Sep 09, 2026 | 80.21 | 80.58 | 79.48 | 79.84 | 1.151M |
| Sep 08, 2026 | 79.63 | 80.14 | 79.30 | 79.40 | 458594.0 |
| Sep 04, 2026 | 78.62 | 79.14 | 78.13 | 78.80 | 327898.0 |
| Sep 03, 2026 | 79.85 | 79.85 | 79.06 | 79.29 | 288607.0 |
| Sep 02, 2026 | 78.33 | 79.18 | 78.33 | 79.06 | 344003.0 |
| Sep 01, 2026 | 77.93 | 78.46 | 77.75 | 78.12 | 125315.0 |
| Aug 31, 2026 | 78.38 | 78.53 | 77.60 | 78.06 | 245077.0 |
| Aug 28, 2026 | 78.67 | 78.71 | 77.52 | 77.80 | 188618.0 |
| Aug 27, 2026 | 78.30 | 78.51 | 77.79 | 78.25 | 159633.0 |
| Aug 26, 2026 | 78.49 | 78.98 | 78.34 | 78.34 | 123490.0 |
| Aug 25, 2026 | 78.48 | 79.17 | 78.24 | 79.04 | 915974.0 |
| Aug 24, 2026 | 79.39 | 79.49 | 78.70 | 79.02 | 224866.0 |
| Aug 21, 2026 | 78.82 | 79.34 | 78.82 | 79.26 | 182767.0 |
| Aug 20, 2026 | 77.08 | 78.31 | 76.82 | 77.89 | 279815.0 |
| Aug 19, 2026 | 76.44 | 77.60 | 76.44 | 77.06 | 449812.0 |
| Aug 18, 2026 | 75.50 | 75.59 | 75.00 | 75.24 | 82127.00 |
| Aug 17, 2026 | 75.00 | 75.36 | 74.84 | 75.33 | 115679.0 |
| Aug 14, 2026 | 74.71 | 75.33 | 74.71 | 74.90 | 154382.0 |
| Aug 13, 2026 | 74.60 | 74.67 | 74.25 | 74.47 | 215158.0 |
| Aug 12, 2026 | 75.48 | 75.48 | 74.99 | 75.21 | 84961.00 |
| Aug 11, 2026 | 75.17 | 75.41 | 75.01 | 75.19 | 122066.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median