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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	46.28	46.42	45.83	45.89	267,639	-0.93(-1.99%)
Apr 29, 2021	47.10	47.14	46.40	46.82	153,250	-0.03(-0.06%)
Apr 28, 2021	46.31	46.97	46.31	46.85	227,046	+0.58(+1.25%)
Apr 27, 2021	46.13	46.37	46.10	46.27	129,501	+0.04(+0.10%)
Apr 26, 2021	45.96	46.31	45.96	46.23	132,551	+0.44(+0.96%)
Apr 23, 2021	45.46	45.87	45.46	45.79	113,516	+0.61(+1.34%)
Apr 22, 2021	45.66	45.66	45.07	45.18	498,305	-0.51(-1.12%)
Apr 21, 2021	44.92	45.72	44.86	45.69	134,541	+0.61(+1.35%)
Apr 20, 2021	45.72	45.72	44.95	45.08	425,542	-0.86(-1.88%)
Apr 19, 2021	46.15	46.23	45.77	45.95	95,846	-0.12(-0.27%)
Apr 16, 2021	46.03	46.10	45.83	46.07	130,919	+0.18(+0.38%)
Apr 15, 2021	45.74	45.95	45.50	45.89	228,796	+0.55(+1.22%)
Apr 14, 2021	44.71	45.57	44.71	45.34	158,590	+0.80(+1.80%)
Apr 13, 2021	44.44	44.62	44.38	44.54	64,803	+0.10(+0.22%)
Apr 12, 2021	44.67	44.79	44.34	44.44	93,791	-0.30(-0.67%)
Apr 09, 2021	44.68	44.78	44.58	44.74	68,701	-0.12(-0.27%)
Apr 08, 2021	44.87	44.91	44.55	44.86	75,514	-0.09(-0.20%)
Apr 07, 2021	44.95	45.10	44.80	44.95	88,604	+0.07(+0.16%)
Apr 06, 2021	44.93	45.23	44.79	44.88	296,657	-0.16(-0.35%)
Apr 05, 2021	45.03	45.16	44.97	45.04	184,528	+0.30(+0.67%)
Apr 01, 2021	44.38	44.76	43.73	44.74	747,637	+0.55(+1.25%)
Mar 31, 2021	44.21	44.42	44.10	44.19	166,490	-0.17(-0.38%)
Mar 30, 2021	44.17	44.49	44.11	44.35	88,323	-0.19(-0.43%)
Mar 29, 2021	44.48	44.69	44.27	44.55	104,876	-0.23(-0.51%)
Mar 26, 2021	44.20	44.78	44.15	44.78	236,473	+1.17(+2.68%)
Mar 25, 2021	43.16	43.69	42.71	43.61	231,971	+0.02(+0.04%)
Mar 24, 2021	43.43	44.06	43.43	43.59	276,338	+0.38(+0.87%)
Mar 23, 2021	43.80	43.92	43.08	43.21	200,520	-1.04(-2.34%)
Mar 22, 2021	44.49	44.49	44.18	44.25	138,693	-0.30(-0.67%)
Mar 19, 2021	44.49	44.72	43.96	44.55	98,502	-0.04(-0.08%)
Mar 18, 2021	45.22	45.44	44.49	44.58	147,389	-0.91(-2.01%)
Mar 17, 2021	44.87	45.53	44.70	45.50	103,017	+0.18(+0.41%)
Mar 16, 2021	45.63	45.63	45.13	45.31	133,953	-0.58(-1.26%)
Mar 15, 2021	45.90	45.95	45.40	45.89	113,901	-0.28(-0.61%)
Mar 12, 2021	45.84	46.19	45.75	46.17	136,492	+0.14(+0.31%)
Mar 11, 2021	45.74	46.15	45.74	46.03	202,800	+0.60(+1.32%)
Mar 10, 2021	44.95	45.47	44.90	45.44	168,289	+0.33(+0.74%)
Mar 09, 2021	45.05	45.32	44.74	45.10	345,322	+0.12(+0.27%)
Mar 08, 2021	44.87	45.37	44.76	44.98	266,969	+0.03(+0.06%)
Mar 05, 2021	44.72	45.13	43.90	44.95	721,021	+1.04(+2.36%)
Mar 04, 2021	44.41	44.80	43.40	43.91	529,923	-0.59(-1.32%)
Mar 03, 2021	44.35	44.94	44.22	44.50	297,336	+0.15(+0.34%)
Mar 02, 2021	44.06	44.56	44.06	44.35	387,194	+0.26(+0.58%)
Mar 01, 2021	43.83	44.25	43.83	44.10	209,795	+0.92(+2.14%)
Feb 26, 2021	43.78	43.80	42.86	43.18	324,397	-1.13(-2.54%)
Feb 25, 2021	45.31	45.45	44.13	44.30	155,677	-0.84(-1.85%)
Feb 24, 2021	44.35	45.17	44.21	45.14	280,054	+0.78(+1.76%)
Feb 23, 2021	44.15	44.46	43.31	44.35	324,943	+0.12(+0.27%)
Feb 22, 2021	43.62	44.50	43.62	44.24	463,273	+0.54(+1.24%)
Feb 19, 2021	43.42	43.77	43.33	43.69	253,989	+0.53(+1.22%)
Feb 18, 2021	43.55	43.59	42.89	43.17	370,982	-0.36(-0.83%)
Feb 17, 2021	43.69	43.74	43.24	43.53	430,875	-0.16(-0.36%)
Feb 16, 2021	43.55	43.87	43.55	43.69	259,980	+0.97(+2.26%)
Feb 12, 2021	42.10	42.72	42.08	42.72	174,141	+0.43(+1.02%)
Feb 11, 2021	42.47	42.47	41.95	42.29	150,581	-0.03(-0.06%)
Feb 10, 2021	42.56	42.65	41.92	42.31	160,529	+0.13(+0.31%)
Feb 09, 2021	42.20	42.23	41.86	42.18	137,893	-0.08(-0.19%)
Feb 08, 2021	41.88	42.27	41.86	42.26	164,172	+0.90(+2.17%)
Feb 05, 2021	41.14	41.38	40.98	41.36	524,358	+0.62(+1.51%)
Feb 04, 2021	40.60	40.75	40.40	40.75	99,773	-0.04(-0.09%)
Feb 03, 2021	40.32	40.80	40.28	40.78	79,629	+0.48(+1.20%)
Feb 02, 2021	40.35	40.46	40.05	40.30	273,011	+0.12(+0.31%)