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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.13	47.27	46.67	46.73	262,829	-0.95(-1.99%)
Apr 29, 2021	47.96	48.00	47.25	47.68	150,496	-0.03(-0.06%)
Apr 28, 2021	47.15	47.83	47.15	47.71	222,965	+0.59(+1.25%)
Apr 27, 2021	46.97	47.22	46.94	47.12	127,174	+0.04(+0.10%)
Apr 26, 2021	46.80	47.16	46.80	47.07	130,169	+0.45(+0.96%)
Apr 23, 2021	46.29	46.71	46.29	46.62	111,476	+0.62(+1.34%)
Apr 22, 2021	46.50	46.50	45.89	46.01	489,350	-0.52(-1.12%)
Apr 21, 2021	45.74	46.55	45.69	46.53	132,123	+0.62(+1.35%)
Apr 20, 2021	46.55	46.55	45.77	45.91	417,895	-0.88(-1.88%)
Apr 19, 2021	46.99	47.07	46.61	46.79	94,123	-0.13(-0.27%)
Apr 16, 2021	46.88	46.95	46.67	46.91	128,566	+0.18(+0.38%)
Apr 15, 2021	46.58	46.79	46.33	46.73	224,685	+0.56(+1.22%)
Apr 14, 2021	45.53	46.40	45.53	46.17	155,740	+0.81(+1.80%)
Apr 13, 2021	45.26	45.43	45.19	45.35	63,638	+0.10(+0.22%)
Apr 12, 2021	45.49	45.61	45.15	45.26	92,106	-0.30(-0.67%)
Apr 09, 2021	45.50	45.60	45.40	45.56	67,466	-0.13(-0.27%)
Apr 08, 2021	45.69	45.73	45.36	45.69	74,157	-0.09(-0.20%)
Apr 07, 2021	45.77	45.93	45.62	45.77	87,011	+0.07(+0.16%)
Apr 06, 2021	45.75	46.06	45.61	45.70	291,326	-0.16(-0.35%)
Apr 05, 2021	45.86	45.99	45.79	45.86	181,212	+0.30(+0.67%)
Apr 01, 2021	45.19	45.58	44.53	45.56	734,202	+0.56(+1.25%)
Mar 31, 2021	45.02	45.23	44.91	45.00	163,498	-0.17(-0.38%)
Mar 30, 2021	44.98	45.31	44.92	45.17	86,735	-0.20(-0.43%)
Mar 29, 2021	45.29	45.51	45.08	45.36	102,991	-0.23(-0.51%)
Mar 26, 2021	45.01	45.60	44.96	45.60	232,223	+1.19(+2.68%)
Mar 25, 2021	43.95	44.49	43.49	44.40	227,802	+0.02(+0.04%)
Mar 24, 2021	44.23	44.87	44.23	44.39	271,372	+0.38(+0.87%)
Mar 23, 2021	44.60	44.73	43.87	44.00	196,916	-1.06(-2.34%)
Mar 22, 2021	45.31	45.31	44.99	45.06	136,201	-0.30(-0.67%)
Mar 19, 2021	45.31	45.54	44.76	45.36	96,731	-0.04(-0.08%)
Mar 18, 2021	46.04	46.27	45.31	45.40	144,740	-0.93(-2.01%)
Mar 17, 2021	45.69	46.37	45.52	46.33	101,166	+0.19(+0.41%)
Mar 16, 2021	46.46	46.46	45.95	46.14	131,546	-0.59(-1.26%)
Mar 15, 2021	46.74	46.79	46.23	46.73	111,854	-0.29(-0.61%)
Mar 12, 2021	46.68	47.04	46.59	47.02	134,039	+0.14(+0.31%)
Mar 11, 2021	46.58	46.99	46.58	46.88	199,156	+0.61(+1.32%)
Mar 10, 2021	45.77	46.30	45.72	46.27	165,265	+0.34(+0.74%)
Mar 09, 2021	45.87	46.15	45.56	45.93	339,116	+0.13(+0.27%)
Mar 08, 2021	45.69	46.20	45.58	45.80	262,171	+0.03(+0.06%)
Mar 05, 2021	45.54	45.95	44.70	45.77	708,064	+1.06(+2.36%)
Mar 04, 2021	45.22	45.62	44.19	44.72	520,399	-0.60(-1.32%)
Mar 03, 2021	45.16	45.76	45.03	45.32	291,993	+0.15(+0.34%)
Mar 02, 2021	44.87	45.37	44.87	45.17	380,235	+0.26(+0.58%)
Mar 01, 2021	44.63	45.06	44.63	44.91	206,025	+0.94(+2.14%)
Feb 26, 2021	44.58	44.60	43.64	43.97	318,567	-1.15(-2.54%)
Feb 25, 2021	46.14	46.28	44.94	45.11	152,880	-0.85(-1.85%)
Feb 24, 2021	45.16	46.00	45.02	45.96	275,021	+0.80(+1.76%)
Feb 23, 2021	44.96	45.27	44.10	45.17	319,103	+0.12(+0.27%)
Feb 22, 2021	44.42	45.32	44.42	45.04	454,948	+0.55(+1.24%)
Feb 19, 2021	44.22	44.57	44.12	44.49	249,425	+0.54(+1.22%)
Feb 18, 2021	44.34	44.39	43.67	43.96	364,315	-0.37(-0.83%)
Feb 17, 2021	44.49	44.54	44.03	44.32	423,131	-0.16(-0.36%)
Feb 16, 2021	44.35	44.67	44.35	44.49	255,308	+0.99(+2.26%)
Feb 12, 2021	42.87	43.50	42.85	43.50	171,012	+0.44(+1.02%)
Feb 11, 2021	43.25	43.25	42.72	43.06	147,875	-0.03(-0.06%)
Feb 10, 2021	43.34	43.43	42.69	43.09	157,645	+0.13(+0.31%)
Feb 09, 2021	42.97	43.00	42.62	42.95	135,415	-0.08(-0.19%)
Feb 08, 2021	42.65	43.04	42.62	43.03	161,221	+0.91(+2.17%)
Feb 05, 2021	41.89	42.14	41.73	42.12	514,935	+0.63(+1.51%)
Feb 04, 2021	41.34	41.50	41.14	41.50	97,980	-0.04(-0.09%)
Feb 03, 2021	41.06	41.55	41.02	41.53	78,198	+0.49(+1.20%)
Feb 02, 2021	41.09	41.20	40.79	41.04	268,104	+0.13(+0.31%)