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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	49.23	49.56	48.57	49.11	601,398	-1.09(-2.18%)
Jun 29, 2022	51.45	51.45	50.10	50.21	2,244,026	-0.74(-1.44%)
Jun 28, 2022	51.47	51.89	50.68	50.94	320,397	+0.30(+0.60%)
Jun 27, 2022	50.13	50.83	50.02	50.64	388,128	+0.80(+1.61%)
Jun 24, 2022	48.93	49.94	48.64	49.84	599,175	+1.46(+3.02%)
Jun 23, 2022	50.12	50.23	47.96	48.38	1,226,236	-1.87(-3.72%)
Jun 22, 2022	50.33	50.81	50.00	50.24	395,952	-1.65(-3.18%)
Jun 21, 2022	51.66	52.13	51.57	51.89	315,311	+1.35(+2.67%)
Jun 17, 2022	51.73	51.87	50.27	50.55	546,991	-1.45(-2.79%)
Jun 16, 2022	52.25	52.68	51.68	52.00	507,723	-1.81(-3.36%)
Jun 15, 2022	53.92	54.24	52.72	53.81	663,619	+0.41(+0.76%)
Jun 14, 2022	53.94	54.35	52.93	53.40	1,196,818	-0.33(-0.61%)
Jun 13, 2022	54.51	54.62	53.26	53.73	895,099	-2.51(-4.46%)
Jun 10, 2022	56.38	56.66	55.82	56.24	2,235,551	-1.26(-2.20%)
Jun 09, 2022	58.57	58.57	57.48	57.50	4,323,107	-1.56(-2.63%)
Jun 08, 2022	59.40	59.56	58.85	59.06	229,081	-0.80(-1.34%)
Jun 07, 2022	58.70	59.86	58.68	59.86	212,331	+0.82(+1.39%)
Jun 06, 2022	59.39	59.40	58.80	59.04	205,078	+0.29(+0.50%)
Jun 03, 2022	58.70	59.01	58.49	58.75	281,636	-0.41(-0.69%)
Jun 02, 2022	58.47	59.31	58.47	59.15	2,452,567	+1.02(+1.75%)
Jun 01, 2022	58.63	58.78	57.56	58.14	517,266	-0.05(-0.09%)
May 31, 2022	58.98	59.13	58.11	58.19	339,561	-0.49(-0.84%)
May 27, 2022	58.20	58.73	57.97	58.68	272,621	+0.75(+1.29%)
May 26, 2022	57.68	58.15	57.63	57.93	411,074	+0.32(+0.56%)
May 25, 2022	56.99	57.77	56.94	57.60	331,491	+0.55(+0.96%)
May 24, 2022	56.65	57.26	56.20	57.06	450,018	-0.06(-0.11%)
May 23, 2022	56.35	57.25	56.24	57.12	291,873	+1.58(+2.85%)
May 20, 2022	56.22	56.32	54.62	55.54	328,249	+0.05(+0.08%)
May 19, 2022	54.42	56.05	54.40	55.49	341,162	+0.69(+1.27%)
May 18, 2022	56.10	56.12	54.54	54.80	276,953	-1.54(-2.73%)
May 17, 2022	55.98	56.49	55.75	56.34	285,233	+1.41(+2.56%)
May 16, 2022	54.30	55.24	54.23	54.93	402,168	+0.82(+1.52%)
May 13, 2022	53.49	54.46	53.49	54.11	423,116	+1.37(+2.60%)
May 12, 2022	52.76	53.19	51.99	52.74	333,915	-0.73(-1.37%)
May 11, 2022	53.58	54.85	53.36	53.47	431,632	+0.53(+1.00%)
May 10, 2022	53.54	53.96	52.26	52.94	637,718	+0.06(+0.10%)
May 09, 2022	54.91	54.91	52.66	52.88	486,080	-3.32(-5.91%)
May 06, 2022	56.03	56.33	55.25	56.21	241,009	+0.02(+0.03%)
May 05, 2022	57.61	57.62	55.38	56.19	435,642	-1.43(-2.47%)
May 04, 2022	56.68	57.83	56.04	57.61	375,181	+1.25(+2.22%)
May 03, 2022	55.66	56.64	55.66	56.36	426,810	+0.98(+1.77%)
May 02, 2022	54.77	55.49	54.45	55.38	881,312	+0.16(+0.29%)
Apr 29, 2022	56.46	56.96	55.22	55.23	1,109,580	-0.89(-1.58%)
Apr 28, 2022	55.53	56.35	54.89	56.11	580,625	+0.93(+1.68%)
Apr 27, 2022	54.32	55.73	54.32	55.19	465,912	+1.06(+1.97%)
Apr 26, 2022	54.84	55.06	54.12	54.12	405,502	-0.84(-1.53%)
Apr 25, 2022	54.91	55.15	53.47	54.97	652,380	-1.45(-2.58%)
Apr 22, 2022	58.04	58.09	56.33	56.42	679,776	-2.03(-3.47%)
Apr 21, 2022	60.51	60.51	58.24	58.45	556,979	-1.96(-3.25%)
Apr 20, 2022	60.25	60.50	59.69	60.41	415,733	+0.06(+0.09%)
Apr 19, 2022	60.15	60.53	59.98	60.35	362,683	-0.04(-0.06%)
Apr 18, 2022	60.31	60.76	59.97	60.39	1,091,496	+0.28(+0.46%)
Apr 14, 2022	59.91	60.36	59.83	60.11	612,082	+0.02(+0.03%)
Apr 13, 2022	59.68	60.09	59.20	60.09	487,014	+0.99(+1.68%)
Apr 12, 2022	59.31	59.78	58.93	59.10	712,394	+0.46(+0.79%)
Apr 11, 2022	59.21	59.36	58.54	58.64	466,113	-0.68(-1.15%)
Apr 08, 2022	58.85	59.57	58.85	59.33	601,425	+0.68(+1.15%)
Apr 07, 2022	58.00	58.83	57.83	58.65	342,378	+0.50(+0.86%)
Apr 06, 2022	58.58	58.61	57.75	58.15	471,017	-0.09(-0.16%)
Apr 05, 2022	59.35	59.60	58.21	58.24	600,373	-0.96(-1.63%)
Apr 04, 2022	59.60	59.60	58.71	59.20	1,176,613	+0.09(+0.16%)