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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.65	57.35	55.90	57.20	163,833	+1.10(+1.95%)
Nov 29, 2022	55.69	56.38	55.69	56.11	185,662	+1.15(+2.10%)
Nov 28, 2022	55.30	55.68	54.92	54.95	146,027	-1.13(-2.02%)
Nov 25, 2022	56.02	56.40	56.02	56.09	43,494	-0.08(-0.13%)
Nov 23, 2022	55.62	56.21	55.62	56.16	122,570	+0.17(+0.30%)
Nov 22, 2022	55.24	56.00	55.20	55.99	328,043	+1.45(+2.67%)
Nov 21, 2022	54.03	54.62	53.43	54.54	147,858	-0.37(-0.67%)
Nov 18, 2022	54.83	55.02	54.53	54.91	258,633	-0.22(-0.39%)
Nov 17, 2022	54.45	55.19	54.23	55.12	166,447	-0.32(-0.58%)
Nov 16, 2022	55.91	56.07	55.31	55.44	132,318	-0.94(-1.67%)
Nov 15, 2022	56.57	56.57	55.89	56.39	135,885	+0.58(+1.03%)
Nov 14, 2022	55.57	56.35	55.42	55.81	368,867	-0.05(-0.08%)
Nov 11, 2022	55.58	56.28	55.53	55.86	321,967	+1.21(+2.21%)
Nov 10, 2022	54.31	54.66	53.82	54.65	188,286	+2.13(+4.06%)
Nov 09, 2022	53.76	53.99	52.42	52.52	263,182	-1.72(-3.17%)
Nov 08, 2022	53.76	54.48	53.36	54.24	788,471	+0.73(+1.36%)
Nov 07, 2022	53.65	53.71	53.27	53.51	197,933	+0.21(+0.39%)
Nov 04, 2022	53.14	53.74	52.57	53.30	216,458	+2.30(+4.52%)
Nov 03, 2022	50.40	51.25	50.20	51.00	163,272	-0.13(-0.26%)
Nov 02, 2022	52.55	52.90	51.03	51.13	232,684	-1.36(-2.59%)
Nov 01, 2022	52.84	52.98	52.23	52.49	213,334	+0.76(+1.48%)
Oct 31, 2022	51.34	52.19	51.34	51.72	199,629	-0.10(-0.20%)
Oct 28, 2022	52.08	52.14	51.25	51.83	186,965	-0.25(-0.47%)
Oct 27, 2022	52.35	52.70	52.01	52.07	299,429	-0.13(-0.25%)
Oct 26, 2022	51.57	52.74	51.57	52.21	205,284	+0.78(+1.52%)
Oct 25, 2022	50.69	51.45	50.67	51.42	429,950	+0.73(+1.43%)
Oct 24, 2022	50.90	51.11	50.52	50.70	164,223	-0.52(-1.01%)
Oct 21, 2022	49.55	51.27	49.53	51.21	213,874	+1.53(+3.08%)
Oct 20, 2022	49.55	50.52	49.51	49.68	155,068	+0.28(+0.57%)
Oct 19, 2022	49.12	49.62	48.99	49.40	92,325	-0.06(-0.11%)
Oct 18, 2022	49.79	50.09	48.80	49.46	122,243	+0.34(+0.69%)
Oct 17, 2022	49.05	49.55	49.05	49.12	184,322	+1.20(+2.50%)
Oct 14, 2022	49.68	49.77	47.90	47.92	257,729	-1.86(-3.74%)
Oct 13, 2022	47.43	50.01	47.43	49.78	222,986	+1.44(+2.97%)
Oct 12, 2022	48.15	48.58	47.84	48.34	141,971	+0.02(+0.04%)
Oct 11, 2022	48.59	49.27	48.05	48.33	162,212	-0.73(-1.48%)
Oct 10, 2022	49.32	49.72	48.96	49.05	248,322	-0.10(-0.21%)
Oct 07, 2022	49.64	49.80	48.86	49.16	168,539	-0.66(-1.33%)
Oct 06, 2022	49.41	49.92	49.41	49.82	205,478	-0.29(-0.58%)
Oct 05, 2022	49.79	50.46	49.35	50.11	275,569	-0.32(-0.64%)
Oct 04, 2022	49.60	50.45	49.55	50.43	449,488	+1.83(+3.77%)
Oct 03, 2022	47.80	48.79	47.74	48.60	322,214	+1.90(+4.06%)
Sep 30, 2022	46.47	47.34	46.33	46.70	391,122	+0.01(+0.02%)
Sep 29, 2022	46.59	46.73	45.80	46.69	648,484	-0.42(-0.88%)
Sep 28, 2022	45.87	47.18	45.65	47.11	437,688	+1.53(+3.36%)
Sep 27, 2022	45.94	46.27	45.31	45.58	545,836	+0.60(+1.34%)
Sep 26, 2022	45.63	46.22	44.89	44.97	270,707	-1.02(-2.22%)
Sep 23, 2022	47.14	47.14	45.62	45.99	335,993	-2.81(-5.77%)
Sep 22, 2022	49.38	49.67	48.76	48.81	330,953	-0.05(-0.10%)
Sep 21, 2022	49.95	50.18	48.83	48.85	795,736	-0.77(-1.56%)
Sep 20, 2022	49.68	49.75	49.16	49.63	664,180	-0.75(-1.48%)
Sep 19, 2022	48.95	50.44	48.66	50.37	271,635	+0.69(+1.39%)
Sep 16, 2022	49.95	50.00	49.28	49.68	289,940	-0.63(-1.26%)
Sep 15, 2022	50.90	51.11	50.19	50.32	362,630	-0.95(-1.86%)
Sep 14, 2022	51.20	51.69	50.87	51.27	262,577	+0.20(+0.39%)
Sep 13, 2022	51.50	52.38	50.99	51.07	521,530	-1.53(-2.91%)
Sep 12, 2022	53.01	53.16	52.49	52.60	206,489	+0.30(+0.58%)
Sep 09, 2022	51.72	52.38	51.54	52.30	746,509	+1.61(+3.17%)
Sep 08, 2022	49.92	50.71	49.92	50.70	448,484	+0.55(+1.09%)
Sep 07, 2022	49.62	50.26	49.26	50.15	710,566	-0.01(-0.02%)
Sep 06, 2022	50.99	51.01	50.09	50.16	275,363	-0.19(-0.38%)
Sep 02, 2022	50.97	51.18	50.20	50.35	496,356	+0.43(+0.87%)