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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.19	38.19	37.43	37.43	112,211	-1.07(-2.79%)
Nov 27, 2020	38.36	38.51	38.35	38.51	111,298	+0.11(+0.28%)
Nov 25, 2020	38.42	38.52	38.14	38.40	120,724	-0.25(-0.64%)
Nov 24, 2020	38.02	38.65	38.01	38.65	204,101	+1.25(+3.34%)
Nov 23, 2020	37.10	37.48	37.10	37.40	142,398	+0.77(+2.09%)
Nov 20, 2020	36.61	36.69	36.52	36.63	194,658	+0.08(+0.22%)
Nov 19, 2020	36.22	36.58	36.20	36.55	157,193	+0.07(+0.19%)
Nov 18, 2020	37.10	37.18	36.48	36.48	380,082	-0.57(-1.54%)
Nov 17, 2020	36.70	37.12	36.56	37.05	126,328	+0.11(+0.29%)
Nov 16, 2020	36.67	36.98	36.51	36.95	196,935	+1.07(+2.99%)
Nov 13, 2020	35.46	35.89	35.46	35.87	49,175	+0.67(+1.90%)
Nov 12, 2020	35.61	35.76	35.03	35.20	76,810	-0.72(-2.01%)
Nov 11, 2020	36.07	36.07	35.71	35.93	269,485	+0.05(+0.15%)
Nov 10, 2020	35.85	36.05	35.69	35.87	82,667	+0.54(+1.52%)
Nov 09, 2020	35.98	36.08	35.22	35.34	217,113	+1.36(+4.02%)
Nov 06, 2020	34.16	34.23	33.97	33.97	37,250	+0.06(+0.18%)
Nov 05, 2020	33.68	34.05	33.66	33.91	109,302	+0.83(+2.50%)
Nov 04, 2020	33.20	33.42	32.71	33.08	503,947	-0.11(-0.32%)
Nov 03, 2020	33.31	33.35	33.03	33.19	117,976	+0.42(+1.29%)
Nov 02, 2020	32.46	32.83	32.27	32.76	97,421	+0.74(+2.31%)
Oct 30, 2020	31.95	32.04	31.58	32.02	199,087	+0.10(+0.30%)
Oct 29, 2020	31.34	32.04	31.21	31.93	149,698	+0.48(+1.51%)
Oct 28, 2020	31.75	31.79	31.41	31.45	449,747	-1.18(-3.62%)
Oct 27, 2020	32.82	32.82	32.61	32.63	284,690	-0.38(-1.15%)
Oct 26, 2020	33.33	33.35	32.75	33.01	421,650	-0.73(-2.17%)
Oct 23, 2020	33.86	33.86	33.60	33.74	44,860	-0.03(-0.08%)
Oct 22, 2020	33.47	33.82	33.25	33.77	120,528	+0.20(+0.60%)
Oct 21, 2020	33.57	33.88	33.52	33.57	82,883	-0.01(-0.03%)
Oct 20, 2020	33.54	33.77	33.51	33.57	189,784	+0.10(+0.29%)
Oct 19, 2020	33.91	34.04	33.45	33.48	150,766	-0.26(-0.78%)
Oct 16, 2020	33.89	33.98	33.72	33.74	64,734	-0.09(-0.27%)
Oct 15, 2020	33.38	33.87	33.33	33.83	29,789	-0.19(-0.56%)
Oct 14, 2020	34.09	34.38	34.02	34.02	75,631	+0.04(+0.13%)
Oct 13, 2020	34.16	34.16	33.88	33.98	95,374	-0.48(-1.41%)
Oct 12, 2020	34.37	34.47	34.25	34.46	41,604	+0.07(+0.20%)
Oct 09, 2020	34.43	34.53	34.24	34.39	411,008	+0.33(+0.98%)
Oct 08, 2020	33.75	34.06	33.72	34.06	108,705	+0.45(+1.34%)
Oct 07, 2020	33.37	33.66	33.36	33.61	134,808	+0.48(+1.46%)
Oct 06, 2020	33.81	33.93	33.07	33.12	208,341	-0.56(-1.67%)
Oct 05, 2020	33.21	33.69	33.21	33.69	64,288	+0.77(+2.32%)
Oct 02, 2020	32.46	33.07	32.43	32.92	134,920	+0.02(+0.05%)
Oct 01, 2020	33.13	33.15	32.76	32.90	176,620	-0.16(-0.48%)
Sep 30, 2020	32.99	33.27	32.90	33.06	67,368	+0.11(+0.32%)
Sep 29, 2020	33.24	33.24	32.82	32.96	135,405	-0.32(-0.95%)
Sep 28, 2020	33.28	33.43	33.20	33.27	117,520	+0.47(+1.42%)
Sep 25, 2020	32.50	32.88	32.23	32.81	403,399	+0.08(+0.24%)
Sep 24, 2020	32.52	33.02	32.26	32.73	369,459	+0.11(+0.35%)
Sep 23, 2020	33.56	33.56	32.59	32.61	85,750	-0.99(-2.94%)
Sep 22, 2020	33.64	33.79	33.25	33.60	72,111	+0.03(+0.08%)
Sep 21, 2020	33.91	33.94	33.25	33.57	149,937	-1.22(-3.49%)
Sep 18, 2020	35.11	35.22	34.75	34.79	86,085	-0.37(-1.05%)
Sep 17, 2020	34.70	35.20	34.58	35.16	69,429	-0.04(-0.10%)
Sep 16, 2020	35.12	35.50	34.95	35.19	172,887	+0.34(+0.99%)
Sep 15, 2020	35.01	35.12	34.79	34.85	78,806	+0.18(+0.51%)
Sep 14, 2020	34.65	34.72	34.58	34.67	69,848	+0.24(+0.69%)
Sep 11, 2020	34.29	34.51	34.21	34.44	72,003	+0.40(+1.16%)
Sep 10, 2020	34.76	34.77	33.96	34.04	140,602	-0.58(-1.68%)
Sep 09, 2020	34.42	34.78	34.42	34.62	128,026	+0.72(+2.13%)
Sep 08, 2020	34.11	34.28	33.63	33.90	106,869	-0.72(-2.09%)
Sep 04, 2020	34.75	34.84	34.04	34.62	218,735	+0.19(+0.56%)
Sep 03, 2020	34.96	35.10	34.22	34.43	66,980	-0.63(-1.81%)
Sep 02, 2020	34.99	35.07	34.68	35.06	192,739	+0.22(+0.63%)