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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.41	47.27	46.27	46.63	391,695	+0.01(+0.02%)
Sep 29, 2022	46.52	46.66	45.74	46.62	649,432	-0.41(-0.88%)
Sep 28, 2022	45.80	47.11	45.59	47.04	438,328	+1.53(+3.36%)
Sep 27, 2022	45.87	46.20	45.25	45.51	546,634	+0.60(+1.34%)
Sep 26, 2022	45.57	46.16	44.82	44.91	271,103	-1.02(-2.22%)
Sep 23, 2022	47.07	47.07	45.55	45.93	336,485	-2.81(-5.77%)
Sep 22, 2022	49.31	49.59	48.69	48.74	331,437	-0.05(-0.10%)
Sep 21, 2022	49.88	50.11	48.75	48.78	796,900	-0.77(-1.56%)
Sep 20, 2022	49.60	49.68	49.08	49.56	665,152	-0.74(-1.48%)
Sep 19, 2022	48.88	50.37	48.59	50.30	272,032	+0.69(+1.39%)
Sep 16, 2022	49.88	49.93	49.21	49.61	290,364	-0.63(-1.26%)
Sep 15, 2022	50.83	51.04	50.11	50.24	363,161	-0.95(-1.86%)
Sep 14, 2022	51.13	51.61	50.80	51.20	262,961	+0.20(+0.39%)
Sep 13, 2022	51.42	52.30	50.91	51.00	522,293	-1.53(-2.91%)
Sep 12, 2022	52.93	53.08	52.42	52.53	206,791	+0.30(+0.58%)
Sep 09, 2022	51.65	52.30	51.47	52.22	747,601	+1.60(+3.17%)
Sep 08, 2022	49.85	50.64	49.85	50.62	449,140	+0.55(+1.09%)
Sep 07, 2022	49.55	50.19	49.19	50.07	711,605	-0.01(-0.02%)
Sep 06, 2022	50.91	50.93	50.02	50.08	275,766	-0.19(-0.38%)
Sep 02, 2022	50.89	51.11	50.13	50.27	497,082	+0.43(+0.87%)
Sep 01, 2022	50.23	50.30	49.35	49.84	476,355	-1.08(-2.13%)
Aug 31, 2022	51.11	51.45	50.77	50.92	541,193	-0.60(-1.17%)
Aug 30, 2022	52.87	52.87	51.41	51.53	251,083	-1.56(-2.93%)
Aug 29, 2022	52.86	53.51	52.68	53.08	281,722	-0.06(-0.11%)
Aug 26, 2022	54.30	54.45	53.09	53.14	223,796	-0.91(-1.67%)
Aug 25, 2022	53.63	54.04	53.52	54.04	1,249,702	+0.91(+1.72%)
Aug 24, 2022	52.76	53.37	52.61	53.13	4,110,747	-0.09(-0.18%)
Aug 23, 2022	52.20	53.36	52.20	53.22	239,880	+1.50(+2.90%)
Aug 22, 2022	51.35	51.88	51.17	51.72	160,932	-0.26(-0.51%)
Aug 19, 2022	52.22	52.25	51.81	51.99	187,060	-0.66(-1.25%)
Aug 18, 2022	52.51	52.75	52.41	52.65	236,105	+0.45(+0.87%)
Aug 17, 2022	52.20	52.46	51.87	52.20	217,850	-0.41(-0.79%)
Aug 16, 2022	52.37	52.66	52.33	52.61	401,035	+0.46(+0.89%)
Aug 15, 2022	51.76	52.33	51.38	52.15	201,046	-0.87(-1.64%)
Aug 12, 2022	52.32	53.04	52.18	53.02	233,310	+0.76(+1.46%)
Aug 11, 2022	52.17	52.71	52.17	52.25	190,716	+0.47(+0.91%)
Aug 10, 2022	51.46	51.98	51.18	51.78	391,879	+1.03(+2.02%)
Aug 09, 2022	50.65	51.08	50.55	50.75	254,810	+0.29(+0.58%)
Aug 08, 2022	50.47	50.87	50.37	50.46	704,342	+0.49(+0.98%)
Aug 05, 2022	48.90	50.06	48.75	49.97	543,690	+0.58(+1.16%)
Aug 04, 2022	49.56	49.91	49.24	49.40	227,021	-0.33(-0.66%)
Aug 03, 2022	50.37	50.37	49.56	49.73	356,510	-0.25(-0.49%)
Aug 02, 2022	50.37	50.55	49.73	49.97	742,218	-0.46(-0.92%)
Aug 01, 2022	50.69	50.71	50.14	50.43	372,817	-0.66(-1.29%)
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%)