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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.83	47.13	46.50	46.56	136,408	+0.01(+0.02%)
Sep 29, 2021	46.74	46.86	46.48	46.55	1,284,762	-0.23(-0.48%)
Sep 28, 2021	47.10	47.22	46.68	46.77	454,969	-0.41(-0.86%)
Sep 27, 2021	46.76	47.35	46.76	47.18	636,294	+0.63(+1.34%)
Sep 24, 2021	46.19	46.66	46.19	46.56	82,376	-0.10(-0.21%)
Sep 23, 2021	46.20	46.81	46.20	46.66	71,821	+0.75(+1.64%)
Sep 22, 2021	45.93	46.41	45.83	45.90	184,561	+0.79(+1.75%)
Sep 21, 2021	45.31	45.36	44.80	45.11	784,745	+0.41(+0.91%)
Sep 20, 2021	44.65	44.97	44.24	44.71	431,823	-1.25(-2.72%)
Sep 17, 2021	46.49	46.60	45.81	45.96	319,817	-1.14(-2.43%)
Sep 16, 2021	47.42	47.42	46.84	47.10	109,483	-0.76(-1.59%)
Sep 15, 2021	47.23	47.86	47.23	47.86	167,380	+0.99(+2.11%)
Sep 14, 2021	47.69	47.69	46.81	46.87	128,613	-0.55(-1.17%)
Sep 13, 2021	47.38	47.57	47.25	47.43	85,659	+0.45(+0.97%)
Sep 10, 2021	47.45	47.55	46.97	46.97	107,808	+0.04(+0.08%)
Sep 09, 2021	46.96	47.25	46.84	46.94	98,017	-0.08(-0.18%)
Sep 08, 2021	47.49	47.56	46.90	47.02	204,345	-0.61(-1.27%)
Sep 07, 2021	47.69	48.05	47.63	47.63	157,964	-0.20(-0.42%)
Sep 03, 2021	47.87	47.99	47.72	47.83	130,547	+0.15(+0.30%)
Sep 02, 2021	47.38	47.80	47.38	47.68	181,557	+0.68(+1.45%)
Sep 01, 2021	47.11	47.21	46.91	47.00	492,907	-0.04(-0.08%)
Aug 31, 2021	47.24	47.37	47.04	47.04	175,739	-0.41(-0.86%)
Aug 30, 2021	47.69	47.69	47.41	47.44	195,666	-0.02(-0.04%)
Aug 27, 2021	46.67	47.58	46.67	47.46	239,245	+0.98(+2.11%)
Aug 26, 2021	46.67	46.85	46.37	46.48	97,229	-0.51(-1.08%)
Aug 25, 2021	46.78	47.07	46.57	46.99	182,265	+0.22(+0.47%)
Aug 24, 2021	46.61	46.97	46.61	46.77	961,543	+0.45(+0.98%)
Aug 23, 2021	45.98	46.38	45.85	46.32	825,448	+0.92(+2.02%)
Aug 20, 2021	45.02	45.52	45.02	45.40	602,330	+0.22(+0.48%)
Aug 19, 2021	45.37	45.47	44.97	45.19	1,181,823	-1.15(-2.48%)
Aug 18, 2021	46.84	46.92	46.32	46.34	144,575	-0.76(-1.62%)
Aug 17, 2021	47.46	47.48	46.76	47.10	77,840	-0.86(-1.80%)
Aug 16, 2021	47.97	47.98	47.54	47.96	71,388	-0.52(-1.07%)
Aug 13, 2021	48.57	48.65	48.36	48.48	123,480	-0.02(-0.04%)
Aug 12, 2021	48.61	48.61	48.17	48.50	75,600	-0.22(-0.45%)
Aug 11, 2021	48.52	48.72	48.40	48.71	235,296	+0.54(+1.13%)
Aug 10, 2021	47.58	48.23	47.58	48.17	139,935	+0.67(+1.41%)
Aug 09, 2021	47.46	47.64	47.35	47.50	67,099	-0.23(-0.47%)
Aug 06, 2021	47.67	47.80	47.52	47.73	74,186	-0.01(-0.02%)
Aug 05, 2021	47.87	47.98	47.69	47.73	56,608	-0.05(-0.11%)
Aug 04, 2021	48.28	48.35	47.73	47.79	199,817	-0.57(-1.18%)
Aug 03, 2021	47.83	48.39	47.49	48.36	171,697	+0.68(+1.43%)
Aug 02, 2021	48.22	48.53	47.61	47.68	217,280	-0.15(-0.30%)
Jul 30, 2021	48.14	48.31	47.73	47.83	68,992	-0.70(-1.44%)
Jul 29, 2021	48.50	48.68	48.44	48.52	71,512	+0.69(+1.44%)
Jul 28, 2021	47.45	47.97	47.31	47.83	121,872	+0.44(+0.92%)
Jul 27, 2021	47.33	47.51	47.00	47.40	148,246	-0.14(-0.29%)
Jul 26, 2021	46.93	47.58	46.93	47.54	93,027	+0.82(+1.75%)
Jul 23, 2021	46.86	46.86	46.49	46.72	125,016	+0.09(+0.19%)
Jul 22, 2021	46.91	46.91	46.37	46.63	99,320	-0.13(-0.27%)
Jul 21, 2021	46.15	46.80	46.15	46.76	180,769	+0.98(+2.14%)
Jul 20, 2021	45.22	45.93	45.03	45.78	212,287	+0.50(+1.10%)
Jul 19, 2021	45.40	45.43	44.92	45.28	460,474	-1.21(-2.61%)
Jul 16, 2021	47.54	47.54	46.43	46.49	231,399	-0.98(-2.06%)
Jul 15, 2021	47.43	47.79	47.30	47.47	101,380	-0.33(-0.69%)
Jul 14, 2021	48.41	48.64	47.78	47.80	73,909	-0.17(-0.35%)
Jul 13, 2021	48.12	48.28	47.93	47.97	130,599	-0.26(-0.55%)
Jul 12, 2021	47.98	48.41	47.92	48.23	142,281	-0.06(-0.13%)
Jul 09, 2021	47.80	48.34	47.73	48.30	121,801	+1.12(+2.38%)
Jul 08, 2021	46.98	47.40	46.76	47.17	292,875	-0.63(-1.33%)
Jul 07, 2021	47.86	47.99	47.39	47.81	60,520	+0.02(+0.04%)
Jul 06, 2021	48.65	48.65	47.52	47.79	125,325	-0.76(-1.57%)
Jul 02, 2021	48.56	48.58	48.14	48.55	161,265	+0.24(+0.51%)