MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GNR — State Street SPDR S&P Global Natural Resources ETF
NYSE ArcaState Street SPDR S&P Global Natural Resources ETF
$74.43
+0.67(+0.91%)
- O
- 73.87
- H
- 74.55
- L
- 73.83
- V
- 232.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.43
Period Return+45.48%
Period High$80.58
Period Low$50.71
Avg Daily Volume324.8K
Total Trading Days365
GNR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.87 | $74.55 | $73.83 | $74.43 | +$0.67 | +0.91% | 232,490 | $74.31 | $73.83 $74.55 |
| Oct 1, 2026 | $73.52 | $73.86 | $73.23 | $73.76 | $-0.21 | -0.28% | 217,282 | $73.58 | $73.23 $73.86 |
| Sep 30, 2026 | $74.74 | $74.92 | $73.91 | $73.97 | $-0.36 | -0.48% | 652,771 | $74.46 | $73.91 $74.92 |
| Sep 29, 2026 | $74.53 | $74.71 | $74.16 | $74.33 | $-0.59 | -0.79% | 323,105 | $74.33 | $74.16 $74.71 |
| Sep 28, 2026 | $75.22 | $75.42 | $74.74 | $74.92 | $-0.74 | -0.98% | 146,654 | $75.08 | $74.74 $75.42 |
| Sep 25, 2026 | $75.82 | $75.82 | $75.34 | $75.66 | $-0.36 | -0.47% | 408,123 | $75.68 | $75.34 $75.82 |
| Sep 24, 2026 | $76.53 | $76.53 | $75.90 | $76.02 | $-0.49 | -0.64% | 162,570 | $76.24 | $75.90 $76.53 |
| Sep 23, 2026 | $76.83 | $76.86 | $76.31 | $76.51 | $-0.71 | -0.92% | 126,546 | $76.57 | $76.31 $76.86 |
| Sep 22, 2026 | $76.26 | $77.34 | $76.18 | $77.22 | +$0.81 | +1.06% | 138,956 | $76.88 | $76.18 $77.34 |
| Sep 21, 2026 | $77.48 | $77.61 | $76.37 | $76.41 | $-0.81 | -1.05% | 278,223 | $76.61 | $76.37 $77.61 |
| Sep 18, 2026 | $77.99 | $77.99 | $77.08 | $77.22 | $-1.07 | -1.37% | 594,478 | $77.26 | $77.08 $77.99 |
| Sep 17, 2026 | $77.80 | $78.47 | $77.74 | $78.29 | +$1.27 | +1.65% | 2,802,894 | $78.31 | $77.74 $78.47 |
| Sep 16, 2026 | $78.57 | $78.63 | $76.72 | $77.02 | $-1.56 | -1.99% | 714,866 | $78.03 | $76.72 $78.63 |
| Sep 15, 2026 | $77.77 | $78.66 | $77.76 | $78.58 | +$0.99 | +1.28% | 641,472 | $78.21 | $77.76 $78.66 |
| Sep 14, 2026 | $78.23 | $78.23 | $77.54 | $77.59 | $-1.00 | -1.27% | 254,829 | $77.87 | $77.54 $78.23 |
| Sep 11, 2026 | $78.96 | $79.28 | $78.34 | $78.59 | +$0.03 | +0.04% | 195,555 | $78.61 | $78.34 $79.28 |
| Sep 10, 2026 | $79.20 | $79.20 | $78.50 | $78.56 | $-1.28 | -1.60% | 397,111 | $78.65 | $78.50 $79.20 |
| Sep 9, 2026 | $80.21 | $80.58 | $79.48 | $79.84 | +$0.44 | +0.55% | 1,150,695 | $79.87 | $79.48 $80.58 |
| Sep 8, 2026 | $79.63 | $80.14 | $79.30 | $79.40 | +$0.60 | +0.76% | 458,594 | $79.75 | $79.30 $80.14 |
| Sep 4, 2026 | $78.62 | $79.14 | $78.13 | $78.80 | $-0.49 | -0.62% | 327,898 | $78.84 | $78.13 $79.14 |
| Sep 3, 2026 | $79.85 | $79.85 | $79.07 | $79.29 | +$0.23 | +0.29% | 288,607 | $79.34 | $79.07 $79.85 |
| Sep 2, 2026 | $78.33 | $79.18 | $78.33 | $79.06 | +$0.94 | +1.20% | 344,004 | $79.03 | $78.33 $79.18 |
| Sep 1, 2026 | $77.93 | $78.46 | $77.75 | $78.12 | +$0.06 | +0.08% | 125,315 | $78.21 | $77.75 $78.46 |
| Aug 31, 2026 | $78.38 | $78.53 | $77.60 | $78.06 | +$0.26 | +0.33% | 245,078 | $77.97 | $77.60 $78.53 |
| Aug 28, 2026 | $78.67 | $78.71 | $77.52 | $77.80 | $-0.45 | -0.58% | 188,618 | $77.88 | $77.52 $78.71 |
| Aug 27, 2026 | $78.30 | $78.51 | $77.79 | $78.25 | $-0.09 | -0.11% | 159,633 | $78.24 | $77.79 $78.51 |
| Aug 26, 2026 | $78.49 | $78.98 | $78.34 | $78.34 | $-0.70 | -0.89% | 123,491 | $78.64 | $78.34 $78.98 |
| Aug 25, 2026 | $78.48 | $79.17 | $78.24 | $79.04 | +$0.02 | +0.03% | 915,974 | $78.83 | $78.24 $79.17 |
| Aug 24, 2026 | $79.39 | $79.49 | $78.70 | $79.02 | $-0.24 | -0.30% | 224,867 | $79.17 | $78.70 $79.49 |
| Aug 21, 2026 | $78.82 | $79.34 | $78.82 | $79.26 | +$1.37 | +1.76% | 182,768 | $79.17 | $78.82 $79.34 |