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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	32.03	32.70	31.91	32.52	367,818	+0.20(+0.63%)
Jun 29, 2020	32.13	32.35	31.94	32.31	112,277	+0.39(+1.21%)
Jun 26, 2020	32.30	32.31	31.82	31.93	102,326	-0.57(-1.76%)
Jun 25, 2020	32.06	32.54	31.92	32.50	87,090	+0.36(+1.12%)
Jun 24, 2020	32.90	32.97	32.10	32.14	354,832	-1.13(-3.39%)
Jun 23, 2020	33.49	33.61	33.27	33.27	125,577	+0.19(+0.59%)
Jun 22, 2020	32.83	33.09	32.61	33.07	68,291	+0.43(+1.32%)
Jun 19, 2020	33.23	33.23	32.54	32.64	948,080	-0.17(-0.51%)
Jun 18, 2020	32.61	32.92	32.54	32.81	125,374	-0.09(-0.27%)
Jun 17, 2020	33.32	33.32	32.84	32.90	162,795	-0.39(-1.16%)
Jun 16, 2020	33.70	33.77	32.80	33.28	369,960	+0.54(+1.64%)
Jun 15, 2020	31.69	32.90	31.56	32.75	215,015	+0.03(+0.08%)
Jun 12, 2020	33.07	33.22	32.12	32.72	760,917	+0.80(+2.51%)
Jun 11, 2020	33.23	33.53	31.79	31.92	168,679	-2.47(-7.19%)
Jun 10, 2020	34.83	34.83	34.15	34.39	74,694	-0.53(-1.51%)
Jun 09, 2020	34.83	35.03	34.65	34.92	163,937	-0.63(-1.78%)
Jun 08, 2020	35.35	35.60	35.04	35.56	549,720	+0.71(+2.05%)
Jun 05, 2020	34.67	35.09	34.67	34.84	101,417	+1.11(+3.29%)
Jun 04, 2020	33.61	33.84	33.46	33.73	89,689	-0.06(-0.18%)
Jun 03, 2020	33.52	33.88	33.46	33.79	332,136	+0.66(+1.99%)
Jun 02, 2020	32.95	33.20	32.88	33.13	102,242	+0.47(+1.43%)
Jun 01, 2020	32.14	32.71	31.97	32.67	471,989	+0.76(+2.38%)
May 29, 2020	31.84	31.98	31.55	31.91	867,735	+0.03(+0.11%)
May 28, 2020	32.31	32.31	31.84	31.87	127,877	-0.14(-0.43%)
May 27, 2020	31.92	32.08	31.42	32.01	256,860	+0.40(+1.26%)
May 26, 2020	31.87	31.92	31.59	31.61	115,235	+0.58(+1.88%)
May 22, 2020	31.04	31.12	30.81	31.03	244,439	-0.14(-0.45%)
May 21, 2020	31.58	31.65	31.01	31.17	113,927	-0.52(-1.63%)
May 20, 2020	31.66	31.88	31.61	31.69	519,642	+0.60(+1.94%)
May 19, 2020	31.37	31.54	31.06	31.08	386,923	-0.14(-0.45%)
May 18, 2020	30.93	31.40	30.93	31.22	553,865	+1.64(+5.55%)
May 15, 2020	29.53	29.82	29.50	29.58	333,859	+0.18(+0.62%)
May 14, 2020	28.69	29.44	28.39	29.40	204,858	+0.18(+0.62%)
May 13, 2020	29.89	29.89	28.98	29.21	256,092	-0.62(-2.07%)
May 12, 2020	30.54	30.61	29.78	29.83	366,780	-0.52(-1.72%)
May 11, 2020	30.60	30.62	30.14	30.35	82,053	-0.59(-1.91%)
May 08, 2020	30.66	31.03	30.65	30.94	144,776	+0.73(+2.42%)
May 07, 2020	30.13	30.49	30.13	30.21	217,528	+0.60(+2.02%)
May 06, 2020	30.21	30.26	29.61	29.61	646,125	-0.51(-1.70%)
May 05, 2020	30.38	30.55	30.06	30.13	179,555	+0.28(+0.93%)
May 04, 2020	29.36	29.86	29.34	29.85	156,454	+0.30(+1.03%)
May 01, 2020	29.67	29.78	29.39	29.54	364,241	-1.03(-3.38%)
Apr 30, 2020	31.10	31.10	30.39	30.58	219,329	-0.96(-3.03%)
Apr 29, 2020	31.05	31.70	31.05	31.53	265,980	+1.16(+3.83%)
Apr 28, 2020	30.29	30.53	30.00	30.37	375,988	+0.55(+1.84%)
Apr 27, 2020	29.29	29.96	29.17	29.82	320,132	+0.43(+1.45%)
Apr 24, 2020	29.49	29.63	29.01	29.40	300,024	+0.21(+0.71%)
Apr 23, 2020	29.14	29.84	29.07	29.19	279,763	+0.42(+1.45%)
Apr 22, 2020	28.70	28.90	28.50	28.77	285,238	+0.90(+3.24%)
Apr 21, 2020	27.74	28.12	27.55	27.87	162,194	-0.69(-2.40%)
Apr 20, 2020	28.53	29.24	28.49	28.55	709,720	-0.70(-2.38%)
Apr 17, 2020	28.77	29.40	28.67	29.25	409,009	+1.08(+3.82%)
Apr 16, 2020	28.53	28.68	27.85	28.17	221,727	-0.27(-0.95%)
Apr 15, 2020	28.69	28.69	28.07	28.44	248,682	-1.33(-4.47%)
Apr 14, 2020	30.09	30.38	29.68	29.77	241,355	+0.07(+0.23%)
Apr 13, 2020	29.59	29.98	29.18	29.70	361,892	-0.03(-0.09%)
Apr 09, 2020	29.49	30.14	29.18	29.73	265,499	+0.76(+2.61%)
Apr 08, 2020	28.47	29.14	28.24	28.97	443,957	+0.68(+2.40%)
Apr 07, 2020	29.07	29.11	28.14	28.29	580,550	+0.15(+0.52%)
Apr 06, 2020	27.61	28.19	27.35	28.14	264,745	+1.51(+5.68%)
Apr 03, 2020	27.17	28.31	26.48	26.63	700,863	-0.76(-2.78%)
Apr 02, 2020	26.81	27.97	26.49	27.39	489,764	+1.16(+4.42%)