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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	55.91	55.91	55.59	55.71	299,933	-0.20(-0.35%)
Dec 28, 2023	56.19	56.40	55.85	55.91	276,599	-0.54(-0.96%)
Dec 27, 2023	56.27	56.54	56.27	56.45	265,786	+0.17(+0.30%)
Dec 26, 2023	56.10	56.40	56.02	56.28	317,146	+0.50(+0.90%)
Dec 22, 2023	55.84	56.16	55.72	55.78	422,549	+0.17(+0.30%)
Dec 21, 2023	55.27	55.64	55.23	55.61	530,336	+0.77(+1.40%)
Dec 20, 2023	55.65	55.78	54.82	54.85	463,776	-0.90(-1.61%)
Dec 19, 2023	55.31	55.74	55.31	55.74	954,506	+0.89(+1.61%)
Dec 18, 2023	55.12	55.26	54.86	54.86	433,656	+0.30(+0.54%)
Dec 15, 2023	54.87	54.92	54.46	54.56	341,791	-0.33(-0.61%)
Dec 14, 2023	54.18	55.12	54.18	54.89	419,203	+1.29(+2.40%)
Dec 13, 2023	52.45	53.64	52.19	53.61	446,300	+1.21(+2.31%)
Dec 12, 2023	52.77	52.77	52.21	52.40	556,098	-0.63(-1.18%)
Dec 11, 2023	52.99	53.10	52.82	53.03	420,121	-0.08(-0.15%)
Dec 08, 2023	52.87	53.40	52.87	53.11	405,430	+0.14(+0.26%)
Dec 07, 2023	52.95	53.13	52.84	52.97	414,098	+0.43(+0.81%)
Dec 06, 2023	53.17	53.35	52.54	52.55	424,604	-0.40(-0.75%)
Dec 05, 2023	53.40	53.43	52.94	52.94	389,499	-0.72(-1.35%)
Dec 04, 2023	53.87	54.13	53.64	53.67	409,410	-0.92(-1.68%)
Dec 01, 2023	53.86	54.91	53.75	54.59	346,053	+0.84(+1.56%)
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%)
Sep 01, 2023	54.87	55.11	54.60	54.77	74,429	+0.66(+1.21%)
Aug 31, 2023	54.38	54.42	53.97	54.11	157,663	-0.23(-0.43%)
Aug 30, 2023	54.41	54.58	54.21	54.34	215,491	+0.14(+0.26%)
Aug 29, 2023	53.35	54.26	53.20	54.20	324,916	+0.86(+1.60%)
Aug 28, 2023	52.94	53.45	52.94	53.35	111,827	+0.65(+1.23%)
Aug 25, 2023	52.80	52.92	52.23	52.70	117,225	+0.35(+0.66%)
Aug 24, 2023	52.59	52.85	52.35	52.35	176,629	-0.72(-1.35%)
Aug 23, 2023	52.72	53.16	52.57	53.07	81,607	+0.28(+0.53%)
Aug 22, 2023	53.22	53.22	52.72	52.79	96,684	-0.06(-0.11%)
Aug 21, 2023	53.01	53.14	52.67	52.85	262,939	+0.01(+0.02%)
Aug 18, 2023	52.43	52.85	52.11	52.84	127,680	+0.11(+0.20%)
Aug 17, 2023	52.89	53.33	52.63	52.73	260,789	+0.26(+0.50%)
Aug 16, 2023	52.65	53.02	52.45	52.47	122,721	-0.35(-0.66%)
Aug 15, 2023	53.61	53.61	52.73	52.82	194,762	-1.17(-2.17%)
Aug 14, 2023	53.92	54.03	53.50	53.99	79,635	-0.43(-0.80%)
Aug 11, 2023	54.23	54.58	54.16	54.42	60,557	-0.08(-0.14%)
Aug 10, 2023	55.09	55.32	54.43	54.50	152,622	-0.25(-0.46%)
Aug 09, 2023	54.73	55.07	54.60	54.75	190,489	+0.25(+0.46%)
Aug 08, 2023	53.83	54.50	53.47	54.50	105,552	-0.17(-0.32%)
Aug 07, 2023	54.71	54.81	54.42	54.67	152,876	+0.02(+0.04%)
Aug 04, 2023	54.72	55.35	54.59	54.65	53,817	+0.28(+0.52%)
Aug 03, 2023	54.22	54.68	53.88	54.37	114,455	+0.09(+0.16%)
Aug 02, 2023	54.66	54.80	54.03	54.29	315,924	-0.98(-1.77%)
Aug 01, 2023	55.55	55.55	55.10	55.26	175,447	-0.86(-1.53%)
Jul 31, 2023	55.79	56.26	55.67	56.12	104,628	+0.70(+1.26%)
Jul 28, 2023	55.32	55.49	55.08	55.43	88,542	+0.26(+0.47%)
Jul 27, 2023	55.96	55.96	55.09	55.17	132,940	-0.65(-1.16%)
Jul 26, 2023	55.59	56.05	55.54	55.81	102,617	-0.24(-0.43%)
Jul 25, 2023	55.32	56.23	55.32	56.05	201,318	+0.96(+1.74%)
Jul 24, 2023	54.55	55.37	54.55	55.10	308,995	+0.72(+1.32%)
Jul 21, 2023	54.52	54.52	54.18	54.38	131,806	-0.16(-0.30%)
Jul 20, 2023	54.63	54.88	54.45	54.55	120,549	+0.15(+0.27%)
Jul 19, 2023	54.30	54.53	54.23	54.40	330,807	+0.02(+0.04%)
Jul 18, 2023	53.75	54.59	53.75	54.38	94,651	+0.62(+1.16%)
Jul 17, 2023	53.66	53.91	53.39	53.75	277,491	-0.11(-0.20%)
Jul 14, 2023	54.52	54.52	53.80	53.86	586,849	-0.72(-1.33%)
Jul 13, 2023	54.37	54.65	54.31	54.59	66,489	+0.67(+1.24%)
Jul 12, 2023	53.79	54.08	53.79	53.92	147,719	+0.98(+1.84%)
Jul 11, 2023	52.32	52.95	52.29	52.94	162,816	+0.87(+1.67%)
Jul 10, 2023	51.88	52.18	51.75	52.07	100,225	+0.01(+0.02%)
Jul 07, 2023	51.10	52.33	51.10	52.06	137,043	+0.94(+1.83%)
Jul 06, 2023	51.56	51.62	50.65	51.13	239,248	-1.02(-1.96%)
Jul 05, 2023	52.76	52.76	52.06	52.15	152,707	-0.70(-1.32%)
Jul 03, 2023	52.39	53.04	52.39	52.85	201,504	+0.74(+1.43%)
Jun 30, 2023	52.01	52.24	51.79	52.10	215,850	+0.43(+0.84%)
Jun 29, 2023	51.24	51.73	51.24	51.67	265,020	+0.33(+0.64%)
Jun 28, 2023	51.55	51.55	51.03	51.34	393,696	-0.36(-0.69%)
Jun 27, 2023	51.58	51.75	51.20	51.70	103,460	+0.14(+0.28%)
Jun 26, 2023	50.96	51.73	50.96	51.55	202,950	+0.68(+1.33%)
Jun 23, 2023	50.89	51.05	50.74	50.87	186,575	-0.83(-1.61%)
Jun 22, 2023	51.72	51.74	51.50	51.71	295,300	-0.53(-1.02%)
Jun 21, 2023	51.70	52.46	51.58	52.24	210,461	+0.21(+0.41%)
Jun 20, 2023	52.52	52.52	51.80	52.02	230,795	-1.19(-2.23%)
Jun 16, 2023	53.43	53.46	53.09	53.21	152,582	-0.04(-0.07%)
Jun 15, 2023	52.66	53.44	52.66	53.25	274,495	-0.02(-0.04%)
May 08, 2023	53.72	54.02	53.27	53.27	98,341	+0.05(+0.09%)
May 05, 2023	52.67	53.45	52.67	53.23	169,139	+1.26(+2.43%)
May 04, 2023	52.53	52.61	51.91	51.96	74,021	-0.44(-0.83%)
May 03, 2023	52.62	53.20	52.40	52.40	119,479	-0.39(-0.74%)
May 02, 2023	53.40	53.40	52.33	52.79	558,467	-1.07(-1.99%)
May 01, 2023	53.98	54.41	53.76	53.86	616,132	-0.29(-0.53%)
Apr 28, 2023	53.50	54.25	53.40	54.15	202,140	+0.54(+1.01%)
Apr 27, 2023	53.35	53.73	53.01	53.61	217,697	+0.40(+0.75%)
Apr 26, 2023	53.80	53.81	53.03	53.21	98,988	-0.20(-0.37%)
Apr 25, 2023	54.05	54.05	53.31	53.41	125,766	-1.36(-2.48%)
Apr 24, 2023	54.35	54.83	54.34	54.77	151,359	+0.29(+0.52%)
Apr 21, 2023	54.94	54.94	54.21	54.48	167,510	-0.78(-1.41%)
Apr 20, 2023	55.18	55.49	55.05	55.26	189,014	-0.38(-0.68%)
Apr 19, 2023	55.73	55.75	55.45	55.64	150,605	-0.51(-0.91%)
Apr 18, 2023	56.02	56.27	55.95	56.15	122,028	+0.23(+0.41%)
Apr 17, 2023	56.01	56.08	55.72	55.93	146,761	+0.02(+0.03%)
Apr 14, 2023	56.09	56.38	55.67	55.91	124,725	-0.22(-0.39%)
Apr 13, 2023	55.94	56.30	55.75	56.13	223,540	+0.51(+0.92%)
Apr 12, 2023	55.97	55.98	55.54	55.61	219,868	+0.07(+0.12%)
Apr 11, 2023	55.09	55.72	55.09	55.55	113,592	+0.98(+1.79%)
Apr 10, 2023	54.21	54.73	54.19	54.57	140,182	+0.39(+0.72%)
Apr 06, 2023	54.43	54.63	54.02	54.18	128,256	-0.34(-0.63%)
Apr 05, 2023	54.48	54.61	54.03	54.52	149,554	-0.10(-0.17%)
Apr 04, 2023	55.33	55.46	54.34	54.61	147,746	-0.76(-1.37%)
Apr 03, 2023	54.87	55.47	54.84	55.37	1,327,833	+1.11(+2.05%)
Mar 31, 2023	54.05	54.26	54.02	54.26	188,289	+0.27(+0.49%)
Mar 30, 2023	54.07	54.15	53.78	54.00	137,895	+0.60(+1.12%)
Mar 29, 2023	53.26	53.46	53.20	53.40	274,658	+0.55(+1.04%)
Mar 28, 2023	52.46	53.01	52.44	52.85	309,244	+0.54(+1.04%)
Mar 27, 2023	52.10	52.46	51.70	52.30	178,915	+0.72(+1.40%)
Mar 24, 2023	51.26	51.80	50.81	51.58	101,906	-0.20(-0.39%)
Mar 23, 2023	52.56	52.89	51.49	51.78	300,258	-0.35(-0.67%)
Mar 22, 2023	52.61	53.18	51.95	52.13	118,989	-0.58(-1.10%)
Mar 21, 2023	52.66	52.87	52.27	52.71	199,758	+0.80(+1.54%)
Mar 20, 2023	51.26	52.10	51.26	51.91	184,247	+1.02(+2.00%)
Mar 17, 2023	50.97	51.10	50.48	50.90	178,206	-0.29(-0.58%)
Mar 16, 2023	50.21	51.19	49.85	51.19	434,995	+0.22(+0.43%)
Mar 15, 2023	51.64	51.64	50.19	50.97	243,898	-2.36(-4.42%)
Mar 14, 2023	53.38	53.83	52.80	53.33	122,294	+0.47(+0.88%)
Mar 13, 2023	52.56	53.37	52.15	52.87	175,789	-0.46(-0.86%)
Mar 10, 2023	54.13	54.51	53.18	53.32	253,462	-0.80(-1.48%)
Mar 09, 2023	55.07	55.50	53.96	54.12	569,422	-1.08(-1.96%)
Mar 08, 2023	54.97	55.58	54.89	55.20	177,870	+0.31(+0.57%)
Mar 07, 2023	55.94	56.01	54.68	54.89	173,146	-1.44(-2.56%)
Mar 06, 2023	56.64	56.66	56.19	56.33	159,744	-0.72(-1.27%)
Mar 03, 2023	56.50	57.12	56.26	57.06	191,659	+0.76(+1.35%)
Mar 02, 2023	55.47	56.45	55.32	56.30	214,013	+0.48(+0.87%)
Mar 01, 2023	55.19	55.91	55.19	55.81	267,639	+1.15(+2.10%)
Feb 28, 2023	54.98	54.98	54.62	54.66	130,434	-0.06(-0.10%)
Feb 27, 2023	54.70	54.94	54.45	54.72	642,628	+0.48(+0.88%)
Feb 24, 2023	53.90	54.30	53.62	54.24	132,988	-0.65(-1.18%)
Feb 23, 2023	55.15	55.29	54.39	54.89	418,315	+0.00(+0.00%)
Feb 22, 2023	55.16	55.18	54.62	54.89	143,711	-0.36(-0.65%)
Feb 21, 2023	55.57	55.88	55.21	55.25	149,864	-0.44(-0.79%)
Feb 17, 2023	56.25	56.25	55.53	55.69	92,583	-1.05(-1.86%)
Feb 16, 2023	56.19	57.21	56.19	56.74	182,469	-0.10(-0.17%)
Feb 15, 2023	56.60	56.84	56.08	56.84	162,498	-0.44(-0.76%)
Feb 14, 2023	56.84	57.50	56.68	57.28	138,959	+0.20(+0.35%)
Feb 13, 2023	56.94	57.18	56.56	57.08	164,422	+0.22(+0.38%)
Feb 10, 2023	56.60	56.86	56.31	56.86	165,343	+0.48(+0.86%)
Feb 09, 2023	57.10	57.21	56.25	56.37	128,526	-0.20(-0.35%)
Feb 08, 2023	57.08	57.11	56.49	56.57	185,523	-0.47(-0.82%)
Feb 07, 2023	56.43	57.17	56.20	57.04	222,711	+0.81(+1.44%)
Feb 06, 2023	56.73	56.85	55.74	56.23	186,721	-0.64(-1.12%)
Feb 03, 2023	57.05	57.75	56.80	56.87	140,245	-0.51(-0.89%)
Feb 02, 2023	58.52	58.52	57.01	57.38	195,153	-0.95(-1.63%)
Feb 01, 2023	58.00	58.78	57.36	58.33	675,124	+0.02(+0.03%)
Jan 31, 2023	57.49	58.36	57.29	58.31	741,582	+0.61(+1.05%)
Jan 30, 2023	58.07	58.27	57.67	57.70	672,725	-0.67(-1.14%)
Jan 27, 2023	58.67	58.82	58.10	58.37	628,987	-0.64(-1.08%)
Jan 26, 2023	58.52	59.01	57.99	59.01	1,211,594	+0.79(+1.36%)
Jan 25, 2023	57.49	58.22	57.32	58.22	169,151	+0.31(+0.54%)
Jan 24, 2023	57.43	57.99	57.05	57.90	158,509	+0.02(+0.03%)
Jan 23, 2023	57.83	58.07	57.67	57.88	837,625	+0.07(+0.12%)
Jan 20, 2023	57.22	57.86	57.00	57.82	184,833	+0.62(+1.08%)
Jan 19, 2023	56.86	57.42	56.59	57.20	194,024	+0.24(+0.42%)
Jan 18, 2023	58.14	58.44	56.92	56.96	235,192	-0.39(-0.68%)
Jan 17, 2023	57.50	57.78	57.27	57.35	797,953	-0.33(-0.58%)
Jan 13, 2023	57.05	57.74	57.05	57.68	184,632	+0.25(+0.43%)
Jan 12, 2023	57.28	57.63	56.52	57.44	259,479	+0.92(+1.63%)
Jan 11, 2023	56.62	56.67	56.11	56.52	224,555	+0.29(+0.51%)
Jan 10, 2023	56.04	56.33	55.64	56.23	403,579	+0.29(+0.51%)
Jan 09, 2023	56.40	56.55	55.92	55.94	184,715	+0.26(+0.46%)
Jan 06, 2023	54.94	55.87	54.70	55.69	167,417	+1.62(+2.99%)
Jan 05, 2023	53.46	54.22	53.38	54.07	212,333	+0.45(+0.83%)
Jan 04, 2023	53.30	53.78	53.09	53.63	369,488	+0.29(+0.53%)