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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.23	51.15	50.13	51.09	285,482	+1.42(+2.87%)
Jul 28, 2022	49.81	49.99	49.07	49.67	345,068	+0.33(+0.67%)
Jul 27, 2022	48.58	49.45	48.14	49.34	272,515	+1.18(+2.45%)
Jul 26, 2022	48.56	48.69	48.02	48.16	583,766	-0.18(-0.37%)
Jul 25, 2022	47.85	48.44	47.76	48.34	422,373	+0.99(+2.09%)
Jul 22, 2022	48.04	48.32	47.17	47.35	434,389	-0.59(-1.24%)
Jul 21, 2022	47.39	48.01	47.00	47.94	769,290	-0.04(-0.08%)
Jul 20, 2022	47.94	48.16	47.62	47.98	352,900	-0.04(-0.08%)
Jul 19, 2022	47.26	48.08	47.17	48.02	207,994	+1.24(+2.66%)
Jul 18, 2022	47.14	47.57	46.66	46.77	385,959	+0.62(+1.35%)
Jul 15, 2022	46.00	46.15	45.49	46.15	538,161	+0.85(+1.87%)
Jul 14, 2022	45.23	45.34	44.48	45.30	909,369	-1.38(-2.95%)
Jul 13, 2022	46.11	47.13	45.98	46.68	663,472	+0.05(+0.10%)
Jul 12, 2022	46.50	47.13	46.37	46.63	444,197	-0.53(-1.12%)
Jul 11, 2022	47.22	47.43	46.85	47.16	322,724	-0.82(-1.71%)
Jul 08, 2022	48.41	48.41	47.54	47.98	472,154	-0.31(-0.64%)
Jul 07, 2022	47.83	48.48	47.83	48.29	290,374	+1.51(+3.22%)
Jul 06, 2022	46.93	47.14	45.75	46.78	824,407	-0.41(-0.88%)
Jul 05, 2022	47.71	47.71	46.35	47.20	371,177	-1.70(-3.47%)
Jul 01, 2022	48.66	49.01	47.65	48.90	380,789	-0.22(-0.44%)
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%)