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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2024	56.55	57.15	56.55	57.11	213,307	+0.35(+0.62%)
Jun 05, 2024	56.81	56.83	56.41	56.76	96,555	+0.04(+0.07%)
Jun 04, 2024	57.09	57.16	56.44	56.72	215,421	-1.14(-1.97%)
Jun 03, 2024	58.69	58.69	55.79	57.86	120,266	-0.84(-1.44%)
May 31, 2024	58.07	58.70	57.90	58.70	260,383	+0.81(+1.39%)
May 30, 2024	57.52	57.98	57.52	57.90	217,609	+0.31(+0.55%)
May 29, 2024	58.16	58.20	57.48	57.58	109,217	-1.15(-1.96%)
May 28, 2024	58.78	58.88	58.51	58.73	262,176	+0.46(+0.79%)
May 24, 2024	58.33	58.43	58.14	58.27	212,655	+0.38(+0.66%)
May 23, 2024	58.65	58.82	57.75	57.89	439,382	-0.51(-0.88%)
May 22, 2024	58.96	58.96	58.14	58.40	423,695	-1.00(-1.69%)
May 21, 2024	59.46	59.60	59.23	59.40	192,633	-0.07(-0.12%)
May 20, 2024	59.38	59.63	59.25	59.47	105,434	+0.08(+0.13%)
May 17, 2024	59.05	59.46	58.80	59.39	123,364	+0.70(+1.19%)
May 16, 2024	58.70	58.92	58.61	58.69	345,137	-0.11(-0.18%)
May 15, 2024	58.98	58.98	58.21	58.80	108,458	+0.04(+0.07%)
May 14, 2024	58.74	58.85	58.57	58.76	181,464	+0.32(+0.56%)
May 13, 2024	58.65	58.85	58.31	58.44	207,351	-0.11(-0.18%)
May 10, 2024	58.89	59.01	58.51	58.55	229,152	-0.10(-0.17%)
May 09, 2024	57.88	58.64	57.88	58.64	316,308	+0.91(+1.58%)
May 08, 2024	57.51	57.86	57.50	57.73	184,237	-0.23(-0.39%)
May 07, 2024	57.98	58.11	57.90	57.96	49,905	+0.04(+0.07%)
May 06, 2024	57.99	58.09	57.81	57.92	62,535	+0.45(+0.79%)
May 03, 2024	57.58	57.58	57.12	57.46	98,863	+0.39(+0.69%)
May 02, 2024	56.82	57.24	56.73	57.07	81,476	+0.73(+1.29%)
May 01, 2024	56.55	57.16	56.19	56.34	72,439	-0.33(-0.59%)
Apr 30, 2024	57.76	57.76	56.62	56.68	298,056	-1.58(-2.72%)
Apr 29, 2024	57.89	58.30	57.83	58.26	105,697	+0.52(+0.90%)
Apr 26, 2024	57.77	57.85	57.29	57.74	278,655	+0.16(+0.27%)
Apr 25, 2024	56.90	57.69	56.69	57.58	163,099	+0.51(+0.90%)
Apr 24, 2024	56.92	57.16	56.79	57.07	84,742	+0.04(+0.07%)
Apr 23, 2024	56.70	57.15	56.56	57.03	85,081	-0.15(-0.26%)
Apr 22, 2024	56.99	57.48	56.57	57.18	96,728	+0.00(+0.00%)
Apr 19, 2024	56.76	57.38	56.76	57.18	163,984	+0.38(+0.68%)
Apr 18, 2024	57.05	57.13	56.53	56.79	174,493	+0.07(+0.12%)
Apr 17, 2024	56.91	57.22	56.51	56.73	181,659	+0.20(+0.35%)
Apr 16, 2024	56.74	56.78	56.20	56.53	123,124	-0.77(-1.34%)
Apr 15, 2024	58.18	58.29	57.16	57.30	160,367	-0.27(-0.46%)
Apr 12, 2024	58.54	58.91	57.49	57.56	145,580	-1.04(-1.78%)
Apr 11, 2024	58.90	58.90	58.02	58.60	154,889	-0.10(-0.17%)
Apr 10, 2024	58.30	58.88	58.24	58.70	620,356	-0.46(-0.78%)
Apr 09, 2024	59.13	59.32	58.72	59.16	344,999	+0.44(+0.75%)
Apr 08, 2024	58.79	58.98	58.51	58.72	177,453	+0.21(+0.35%)
Apr 05, 2024	58.15	58.56	57.90	58.52	223,950	+0.50(+0.86%)
Apr 04, 2024	58.54	58.65	57.90	58.01	203,480	-0.15(-0.25%)
Apr 03, 2024	57.75	58.20	57.67	58.16	119,698	+0.44(+0.77%)
Apr 02, 2024	57.61	57.80	57.31	57.72	233,983	+0.48(+0.84%)
Apr 01, 2024	57.30	57.30	56.99	57.24	179,580	+0.27(+0.47%)
Mar 28, 2024	56.74	57.00	56.63	56.97	2,255,469	+0.32(+0.57%)
Mar 27, 2024	56.08	56.65	55.89	56.65	136,048	+0.77(+1.37%)
Mar 26, 2024	56.36	56.36	55.83	55.88	228,428	-0.14(-0.25%)
Mar 25, 2024	55.84	56.41	55.84	56.02	181,138	+0.38(+0.69%)
Mar 22, 2024	55.93	56.09	55.63	55.63	91,843	-0.51(-0.91%)
Mar 21, 2024	56.26	56.47	56.12	56.15	176,985	+0.20(+0.35%)
Mar 20, 2024	55.18	56.04	55.14	55.95	205,049	+0.66(+1.19%)
Mar 19, 2024	54.97	55.42	54.97	55.29	291,942	+0.31(+0.57%)
Mar 18, 2024	55.19	55.19	54.88	54.98	251,104	+0.03(+0.05%)
Mar 15, 2024	54.77	55.06	54.76	54.95	466,937	+0.23(+0.41%)
Mar 14, 2024	55.02	55.02	54.41	54.72	1,187,704	-0.25(-0.45%)
Mar 13, 2024	54.44	55.12	54.44	54.97	349,359	+0.81(+1.49%)
Mar 12, 2024	54.25	54.27	53.92	54.16	310,287	+0.07(+0.13%)
Mar 11, 2024	53.64	54.16	53.57	54.09	227,809	+0.09(+0.16%)
Mar 08, 2024	54.22	54.33	53.91	54.00	212,826	-0.11(-0.20%)
Mar 07, 2024	53.84	54.26	53.84	54.11	298,045	+0.78(+1.46%)
Mar 06, 2024	53.51	53.67	53.25	53.33	479,511	+0.49(+0.93%)
Mar 05, 2024	52.92	53.22	52.69	52.84	313,250	-0.08(-0.15%)
Mar 04, 2024	53.12	53.19	52.91	52.92	621,203	-0.31(-0.59%)
Mar 01, 2024	52.90	53.42	52.84	53.23	327,336	+0.66(+1.25%)
Feb 29, 2024	52.59	52.78	52.49	52.58	290,584	+0.30(+0.58%)
Feb 28, 2024	52.35	52.53	52.24	52.27	477,217	-0.30(-0.56%)
Feb 27, 2024	52.67	52.89	52.51	52.57	195,732	+0.22(+0.41%)
Feb 26, 2024	52.32	52.44	52.07	52.35	606,887	-0.32(-0.62%)
Feb 23, 2024	52.58	52.79	52.42	52.67	314,019	-0.03(-0.06%)
Feb 22, 2024	52.56	52.82	52.40	52.70	554,009	+0.34(+0.66%)
Feb 21, 2024	52.11	52.37	52.09	52.36	430,902	+0.21(+0.40%)
Feb 20, 2024	52.52	52.52	52.06	52.15	236,264	-0.36(-0.69%)
Feb 16, 2024	52.38	52.83	52.38	52.52	184,581	+0.22(+0.41%)
Feb 15, 2024	51.34	52.37	51.34	52.30	515,704	+0.90(+1.76%)
Feb 14, 2024	51.41	51.43	51.09	51.40	267,967	+0.28(+0.54%)
Feb 13, 2024	51.69	51.82	50.83	51.12	294,224	-1.16(-2.22%)
Feb 12, 2024	51.88	52.44	51.88	52.28	340,395	+0.52(+1.01%)
Feb 09, 2024	51.97	52.02	51.56	51.76	323,053	-0.15(-0.28%)
Feb 08, 2024	51.86	51.99	51.69	51.91	454,462	-0.11(-0.21%)
Feb 07, 2024	52.07	52.17	51.76	52.02	4,241,247	-0.01(-0.02%)
Feb 06, 2024	51.69	52.18	51.60	52.02	471,069	+0.51(+0.99%)
Feb 05, 2024	51.62	51.73	51.23	51.51	618,036	-0.73(-1.39%)
Feb 02, 2024	52.54	52.54	52.06	52.24	336,728	-0.73(-1.37%)
Feb 01, 2024	52.76	53.22	52.70	52.97	847,615	+0.47(+0.90%)
Jan 31, 2024	53.20	53.26	52.44	52.50	488,532	-0.73(-1.37%)
Jan 30, 2024	52.78	53.27	52.61	53.22	551,309	+0.11(+0.20%)
Jan 29, 2024	52.98	53.16	52.52	53.12	856,960	+0.21(+0.39%)
Jan 26, 2024	52.87	52.98	52.63	52.91	235,363	+0.39(+0.75%)
Jan 25, 2024	52.53	52.53	52.03	52.52	279,235	+0.39(+0.75%)
Jan 24, 2024	52.52	52.53	52.05	52.12	252,079	+0.37(+0.72%)
Jan 23, 2024	51.50	52.01	51.50	51.75	231,748	+0.48(+0.94%)
Jan 22, 2024	51.23	51.40	51.03	51.27	436,162	-0.55(-1.06%)
Jan 19, 2024	51.62	51.82	51.32	51.82	593,789	+0.07(+0.13%)
Jan 18, 2024	51.82	51.82	51.34	51.75	571,171	+0.11(+0.21%)
Jan 17, 2024	51.80	51.82	51.45	51.64	170,023	-0.76(-1.45%)
Jan 16, 2024	53.12	53.12	52.33	52.40	565,758	-1.39(-2.58%)
Jan 12, 2024	54.10	54.23	53.58	53.79	183,660	+0.21(+0.39%)
Jan 11, 2024	53.77	53.87	53.27	53.58	387,215	-0.11(-0.20%)
Jan 10, 2024	53.97	53.97	53.54	53.69	619,689	-0.36(-0.67%)
Jan 09, 2024	54.65	54.65	53.96	54.05	472,224	-0.98(-1.79%)
Jan 08, 2024	54.58	55.07	54.33	55.03	207,713	-0.17(-0.30%)
Jan 05, 2024	55.21	55.65	55.01	55.20	364,315	-0.05(-0.09%)
Jan 04, 2024	55.60	55.69	55.20	55.25	95,443	-0.30(-0.53%)
Jan 03, 2024	55.19	55.76	54.99	55.55	365,770	-0.15(-0.26%)
Jan 02, 2024	55.49	56.02	55.49	55.69	336,928	-0.02(-0.04%)
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%)