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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	53.80	54.02	53.59	53.74	209,386	+0.04(+0.07%)
Nov 29, 2023	53.97	53.97	53.56	53.71	410,702	-0.06(-0.11%)
Nov 28, 2023	53.44	54.03	53.34	53.76	309,759	+0.42(+0.78%)
Nov 27, 2023	53.36	53.46	53.16	53.35	276,085	-0.25(-0.47%)
Nov 24, 2023	53.48	53.83	53.44	53.60	84,428	+0.19(+0.36%)
Nov 22, 2023	53.11	53.41	52.95	53.41	286,687	-0.28(-0.52%)
Nov 21, 2023	53.74	53.90	53.65	53.69	192,067	-0.05(-0.09%)
Nov 20, 2023	53.78	54.00	53.51	53.73	206,501	+0.18(+0.34%)
Nov 17, 2023	53.40	53.67	53.18	53.55	354,156	+0.73(+1.39%)
Nov 16, 2023	53.11	53.22	52.54	52.82	164,625	-0.64(-1.19%)
Nov 15, 2023	53.29	53.82	53.29	53.45	414,772	+0.18(+0.34%)
Nov 14, 2023	52.79	53.39	52.79	53.27	321,566	+1.40(+2.70%)
Nov 13, 2023	51.49	51.95	51.46	51.87	231,645	+0.23(+0.45%)
Nov 10, 2023	51.39	51.71	51.09	51.64	186,450	+0.35(+0.68%)
Nov 09, 2023	51.68	51.93	51.27	51.29	389,111	-0.07(-0.13%)
Nov 08, 2023	51.75	51.99	51.26	51.36	425,742	-0.50(-0.97%)
Nov 07, 2023	52.33	52.33	51.72	51.86	171,997	-1.06(-2.01%)
Nov 06, 2023	53.44	53.44	52.88	52.92	102,080	-0.14(-0.26%)
Nov 03, 2023	53.09	53.34	52.91	53.06	101,501	+0.14(+0.26%)
Nov 02, 2023	52.34	52.96	52.34	52.92	148,866	+1.29(+2.49%)
Nov 01, 2023	51.62	51.87	51.25	51.64	686,582	+0.20(+0.39%)
Oct 31, 2023	51.62	51.70	51.23	51.43	248,093	-0.47(-0.91%)
Oct 30, 2023	52.15	52.26	51.67	51.91	206,470	+0.25(+0.49%)
Oct 27, 2023	52.04	52.23	51.48	51.66	192,017	+0.03(+0.06%)
Oct 26, 2023	51.52	51.93	51.42	51.63	134,417	-0.06(-0.11%)
Oct 25, 2023	51.71	52.01	51.64	51.69	117,824	-0.21(-0.41%)
Oct 24, 2023	52.00	52.22	51.72	51.90	177,927	+0.24(+0.47%)
Oct 23, 2023	51.76	52.07	51.43	51.66	136,964	-0.66(-1.26%)
Oct 20, 2023	52.93	53.01	52.23	52.31	131,660	-1.04(-1.96%)
Oct 19, 2023	53.53	53.82	53.23	53.36	234,079	-0.50(-0.93%)
Oct 18, 2023	54.23	54.28	53.69	53.86	289,091	-0.63(-1.15%)
Oct 17, 2023	53.63	54.57	53.63	54.49	150,609	+0.41(+0.75%)
Oct 16, 2023	53.97	54.20	53.65	54.08	183,622	+0.59(+1.10%)
Oct 13, 2023	53.58	53.83	53.35	53.49	131,662	+0.35(+0.65%)
Oct 12, 2023	53.98	53.98	52.79	53.15	301,810	-0.60(-1.11%)
Oct 11, 2023	53.90	54.00	53.40	53.74	817,502	-0.03(-0.05%)
Oct 10, 2023	53.49	53.99	53.49	53.77	199,448	+0.47(+0.89%)
Oct 09, 2023	52.67	53.38	52.65	53.30	139,934	+0.82(+1.57%)
Oct 06, 2023	51.90	52.72	51.58	52.48	83,752	+0.71(+1.36%)
Oct 05, 2023	51.45	51.90	51.45	51.77	1,991,267	+0.20(+0.39%)
Oct 04, 2023	52.03	52.11	51.19	51.57	116,211	-0.53(-1.02%)
Oct 03, 2023	52.28	52.41	51.90	52.10	175,631	-0.64(-1.21%)
Oct 02, 2023	53.58	53.58	52.55	52.74	198,458	-1.11(-2.06%)
Sep 29, 2023	54.66	54.66	53.67	53.85	311,175	-0.39(-0.71%)
Sep 28, 2023	53.69	54.33	53.69	54.24	2,334,841	+0.64(+1.19%)
Sep 27, 2023	53.74	53.79	53.18	53.60	524,723	+0.26(+0.49%)
Sep 26, 2023	53.48	53.80	53.28	53.34	168,470	-0.63(-1.16%)
Sep 25, 2023	53.53	53.97	53.80	53.97	96,975	+0.14(+0.25%)
Sep 22, 2023	54.22	54.48	53.78	53.83	178,972	-0.01(-0.02%)
Sep 21, 2023	54.30	54.39	53.83	53.84	307,101	-0.86(-1.57%)
Sep 20, 2023	55.13	55.50	54.70	54.70	112,378	-0.29(-0.53%)
Sep 19, 2023	55.35	55.48	54.81	54.99	153,427	-0.10(-0.18%)
Sep 18, 2023	55.23	55.33	54.95	55.09	281,147	+0.04(+0.07%)
Sep 15, 2023	55.29	55.60	55.02	55.05	207,566	-0.29(-0.52%)
Sep 14, 2023	54.85	55.43	54.85	55.34	233,229	+1.23(+2.27%)
Sep 13, 2023	54.30	54.38	53.88	54.11	330,208	-0.13(-0.23%)
Sep 12, 2023	54.03	54.45	54.03	54.24	144,525	+0.11(+0.20%)
Sep 11, 2023	54.44	54.65	54.02	54.13	157,603	+0.40(+0.74%)
Sep 08, 2023	53.69	53.99	53.63	53.73	62,412	+0.04(+0.07%)
Sep 07, 2023	53.81	54.09	53.59	53.70	69,836	-0.50(-0.93%)
Sep 06, 2023	54.28	54.61	53.91	54.20	88,320	-0.29(-0.53%)
Sep 05, 2023	54.86	55.00	54.37	54.49	118,730	-0.28(-0.51%)