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

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%)