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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	31.90	32.00	31.53	31.98	199,379	+0.10(+0.30%)
Oct 29, 2020	31.29	31.99	31.16	31.88	149,917	+0.47(+1.51%)
Oct 28, 2020	31.70	31.74	31.36	31.41	450,405	-1.18(-3.62%)
Oct 27, 2020	32.77	32.77	32.57	32.58	285,107	-0.38(-1.15%)
Oct 26, 2020	33.28	33.31	32.70	32.96	422,267	-0.73(-2.17%)
Oct 23, 2020	33.81	33.81	33.55	33.69	44,925	-0.03(-0.08%)
Oct 22, 2020	33.42	33.77	33.20	33.72	120,704	+0.20(+0.60%)
Oct 21, 2020	33.52	33.83	33.47	33.52	83,004	-0.01(-0.03%)
Oct 20, 2020	33.49	33.72	33.46	33.52	190,061	+0.10(+0.29%)
Oct 19, 2020	33.86	33.99	33.40	33.43	150,986	-0.26(-0.78%)
Oct 16, 2020	33.84	33.93	33.67	33.69	64,829	-0.09(-0.27%)
Oct 15, 2020	33.33	33.82	33.28	33.78	29,832	-0.19(-0.56%)
Oct 14, 2020	34.04	34.33	33.97	33.97	75,742	+0.04(+0.13%)
Oct 13, 2020	34.11	34.11	33.83	33.93	95,514	-0.48(-1.41%)
Oct 12, 2020	34.32	34.42	34.20	34.41	41,664	+0.07(+0.20%)
Oct 09, 2020	34.38	34.48	34.19	34.34	411,610	+0.33(+0.98%)
Oct 08, 2020	33.70	34.01	33.67	34.01	108,864	+0.45(+1.34%)
Oct 07, 2020	33.32	33.61	33.31	33.56	135,005	+0.48(+1.46%)
Oct 06, 2020	33.76	33.88	33.02	33.08	208,646	-0.56(-1.67%)
Oct 05, 2020	33.16	33.64	33.16	33.64	64,382	+0.76(+2.32%)
Oct 02, 2020	32.41	33.02	32.38	32.87	135,118	+0.02(+0.05%)
Oct 01, 2020	33.09	33.10	32.71	32.86	176,878	-0.16(-0.48%)
Sep 30, 2020	32.94	33.22	32.86	33.02	67,466	+0.11(+0.32%)
Sep 29, 2020	33.19	33.19	32.77	32.91	135,603	-0.32(-0.95%)
Sep 28, 2020	33.23	33.38	33.16	33.23	117,692	+0.47(+1.42%)
Sep 25, 2020	32.45	32.83	32.18	32.76	403,989	+0.08(+0.24%)
Sep 24, 2020	32.47	32.98	32.22	32.68	369,999	+0.11(+0.35%)
Sep 23, 2020	33.51	33.51	32.54	32.57	85,876	-0.98(-2.93%)
Sep 22, 2020	33.59	33.74	33.20	33.55	72,216	+0.03(+0.08%)
Sep 21, 2020	33.86	33.89	33.20	33.52	150,156	-1.21(-3.49%)
Sep 18, 2020	35.05	35.17	34.69	34.74	86,211	-0.37(-1.05%)
Sep 17, 2020	34.65	35.15	34.53	35.11	69,531	-0.04(-0.10%)
Sep 16, 2020	35.07	35.45	34.90	35.14	173,140	+0.34(+0.99%)
Sep 15, 2020	34.96	35.07	34.74	34.80	78,921	+0.18(+0.51%)
Sep 14, 2020	34.60	34.67	34.53	34.62	69,950	+0.24(+0.69%)
Sep 11, 2020	34.24	34.46	34.16	34.39	72,108	+0.40(+1.16%)
Sep 10, 2020	34.71	34.72	33.91	33.99	140,808	-0.58(-1.68%)
Sep 09, 2020	34.37	34.73	34.37	34.57	128,213	+0.72(+2.13%)
Sep 08, 2020	34.06	34.23	33.58	33.85	107,025	-0.72(-2.09%)
Sep 04, 2020	34.69	34.79	33.99	34.57	219,055	+0.19(+0.56%)
Sep 03, 2020	34.91	35.05	34.17	34.38	67,078	-0.63(-1.81%)
Sep 02, 2020	34.94	35.02	34.63	35.01	193,021	+0.22(+0.63%)
Sep 01, 2020	34.69	34.79	34.52	34.79	90,750	+0.12(+0.36%)
Aug 31, 2020	34.96	34.97	34.62	34.67	54,030	-0.31(-0.88%)
Aug 28, 2020	34.83	35.00	34.64	34.98	134,549	+0.40(+1.17%)
Aug 27, 2020	34.95	34.95	34.39	34.57	80,936	-0.25(-0.71%)
Aug 26, 2020	34.68	34.85	34.56	34.82	91,652	+0.16(+0.46%)
Aug 25, 2020	34.97	34.97	34.41	34.66	103,936	-0.21(-0.61%)
Aug 24, 2020	34.69	34.87	34.62	34.87	158,547	+0.63(+1.85%)
Aug 21, 2020	34.29	34.29	34.11	34.24	100,769	-0.40(-1.17%)
Aug 20, 2020	34.44	34.71	34.32	34.64	202,135	-0.33(-0.93%)
Aug 19, 2020	35.34	35.39	34.87	34.97	197,112	-0.40(-1.14%)
Aug 18, 2020	35.56	35.71	35.25	35.37	361,093	-0.01(-0.02%)
Aug 17, 2020	35.41	35.48	35.26	35.38	62,451	+0.45(+1.28%)
Aug 14, 2020	34.81	34.96	34.74	34.93	30,253	-0.04(-0.13%)
Aug 13, 2020	35.13	35.29	34.88	34.98	146,924	-0.19(-0.55%)
Aug 12, 2020	35.36	35.42	35.16	35.17	238,182	+0.42(+1.21%)
Aug 11, 2020	35.23	35.39	34.69	34.75	277,667	-0.15(-0.43%)
Aug 10, 2020	34.62	34.93	34.62	34.90	137,847	+0.41(+1.20%)
Aug 07, 2020	34.35	34.50	34.20	34.48	111,461	-0.38(-1.08%)
Aug 06, 2020	34.98	35.05	34.75	34.86	124,745	-0.14(-0.40%)
Aug 05, 2020	35.02	35.34	34.95	35.00	120,133	+0.57(+1.66%)
Aug 04, 2020	33.78	34.43	33.73	34.43	200,290	+0.67(+1.98%)