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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	55.06	55.25	54.78	55.11	188,437	-0.11(-0.19%)
Dec 29, 2022	55.03	55.44	55.02	55.21	230,946	+0.41(+0.74%)
Dec 28, 2022	55.83	55.91	54.79	54.81	230,203	-1.02(-1.83%)
Dec 27, 2022	55.76	56.00	55.51	55.83	646,132	+0.43(+0.77%)
Dec 23, 2022	54.85	55.41	54.69	55.41	374,898	+0.74(+1.36%)
Dec 22, 2022	55.05	55.05	53.88	54.66	346,534	-0.80(-1.45%)
Dec 21, 2022	55.26	55.58	55.05	55.47	339,143	+0.95(+1.74%)
Dec 20, 2022	54.21	54.74	54.08	54.52	1,388,637	+0.66(+1.22%)
Dec 19, 2022	54.45	54.60	53.59	53.86	241,149	-0.15(-0.27%)
Dec 16, 2022	53.95	54.16	53.64	54.01	482,372	-0.51(-0.94%)
Dec 15, 2022	54.99	55.04	54.29	54.52	343,167	-1.26(-2.25%)
Dec 14, 2022	56.05	56.28	55.37	55.77	265,526	-0.32(-0.57%)
Dec 13, 2022	57.12	57.12	55.97	56.10	655,760	+0.58(+1.04%)
Dec 12, 2022	55.24	55.56	54.91	55.52	230,711	+0.24(+0.43%)
Dec 09, 2022	55.61	56.09	55.22	55.28	305,813	-0.34(-0.61%)
Dec 08, 2022	56.03	56.27	55.53	55.62	138,779	+0.12(+0.22%)
Dec 07, 2022	55.48	55.93	55.24	55.50	137,684	-0.15(-0.27%)
Dec 06, 2022	56.18	56.49	55.28	55.65	206,810	-0.26(-0.47%)
Dec 05, 2022	57.28	57.56	55.78	55.92	223,501	-1.18(-2.07%)
Dec 02, 2022	56.42	57.15	56.42	57.10	119,075	+0.19(+0.33%)
Dec 01, 2022	57.48	57.59	56.88	56.91	387,643	-0.29(-0.51%)
Nov 30, 2022	56.65	57.35	55.90	57.20	163,833	+1.10(+1.95%)
Nov 29, 2022	55.69	56.38	55.69	56.11	185,662	+1.15(+2.10%)
Nov 28, 2022	55.30	55.68	54.92	54.95	146,027	-1.13(-2.02%)
Nov 25, 2022	56.02	56.40	56.02	56.09	43,494	-0.08(-0.13%)
Nov 23, 2022	55.62	56.21	55.62	56.16	122,570	+0.17(+0.30%)
Nov 22, 2022	55.24	56.00	55.20	55.99	328,043	+1.45(+2.67%)
Nov 21, 2022	54.03	54.62	53.43	54.54	147,858	-0.37(-0.67%)
Nov 18, 2022	54.83	55.02	54.53	54.91	258,633	-0.22(-0.39%)
Nov 17, 2022	54.45	55.19	54.23	55.12	166,447	-0.32(-0.58%)
Nov 16, 2022	55.91	56.07	55.31	55.44	132,318	-0.94(-1.67%)
Nov 15, 2022	56.57	56.57	55.89	56.39	135,885	+0.58(+1.03%)
Nov 14, 2022	55.57	56.35	55.42	55.81	368,867	-0.05(-0.08%)
Nov 11, 2022	55.58	56.28	55.53	55.86	321,967	+1.21(+2.21%)
Nov 10, 2022	54.31	54.66	53.82	54.65	188,286	+2.13(+4.06%)
Nov 09, 2022	53.76	53.99	52.42	52.52	263,182	-1.72(-3.17%)
Nov 08, 2022	53.76	54.48	53.36	54.24	788,471	+0.73(+1.36%)
Nov 07, 2022	53.65	53.71	53.27	53.51	197,933	+0.21(+0.39%)
Nov 04, 2022	53.14	53.74	52.57	53.30	216,458	+2.30(+4.52%)
Nov 03, 2022	50.40	51.25	50.20	51.00	163,272	-0.13(-0.26%)
Nov 02, 2022	52.55	52.90	51.03	51.13	232,684	-1.36(-2.59%)
Nov 01, 2022	52.84	52.98	52.23	52.49	213,334	+0.76(+1.48%)
Oct 31, 2022	51.34	52.19	51.34	51.72	199,629	-0.10(-0.20%)
Oct 28, 2022	52.08	52.14	51.25	51.83	186,965	-0.25(-0.47%)
Oct 27, 2022	52.35	52.70	52.01	52.07	299,429	-0.13(-0.25%)
Oct 26, 2022	51.57	52.74	51.57	52.21	205,284	+0.78(+1.52%)
Oct 25, 2022	50.69	51.45	50.67	51.42	429,950	+0.73(+1.43%)
Oct 24, 2022	50.90	51.11	50.52	50.70	164,223	-0.52(-1.01%)
Oct 21, 2022	49.55	51.27	49.53	51.21	213,874	+1.53(+3.08%)
Oct 20, 2022	49.55	50.52	49.51	49.68	155,068	+0.28(+0.57%)
Oct 19, 2022	49.12	49.62	48.99	49.40	92,325	-0.06(-0.11%)
Oct 18, 2022	49.79	50.09	48.80	49.46	122,243	+0.34(+0.69%)
Oct 17, 2022	49.05	49.55	49.05	49.12	184,322	+1.20(+2.50%)
Oct 14, 2022	49.68	49.77	47.90	47.92	257,729	-1.86(-3.74%)
Oct 13, 2022	47.43	50.01	47.43	49.78	222,986	+1.44(+2.97%)
Oct 12, 2022	48.15	48.58	47.84	48.34	141,971	+0.02(+0.04%)
Oct 11, 2022	48.59	49.27	48.05	48.33	162,212	-0.73(-1.48%)
Oct 10, 2022	49.32	49.72	48.96	49.05	248,322	-0.10(-0.21%)
Oct 07, 2022	49.64	49.80	48.86	49.16	168,539	-0.66(-1.33%)
Oct 06, 2022	49.41	49.92	49.41	49.82	205,478	-0.29(-0.58%)
Oct 05, 2022	49.79	50.46	49.35	50.11	275,569	-0.32(-0.64%)
Oct 04, 2022	49.60	50.45	49.55	50.43	449,488	+1.83(+3.77%)