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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.79	31.93	31.50	31.86	869,005	+0.03(+0.11%)
May 28, 2020	32.26	32.26	31.79	31.83	128,064	-0.14(-0.43%)
May 27, 2020	31.88	32.03	31.37	31.96	257,235	+0.40(+1.26%)
May 26, 2020	31.83	31.87	31.54	31.57	115,403	+0.58(+1.88%)
May 22, 2020	30.99	31.08	30.77	30.98	244,796	-0.14(-0.45%)
May 21, 2020	31.53	31.60	30.97	31.12	114,094	-0.52(-1.63%)
May 20, 2020	31.61	31.83	31.57	31.64	520,402	+0.60(+1.94%)
May 19, 2020	31.32	31.50	31.02	31.04	387,489	-0.14(-0.45%)
May 18, 2020	30.88	31.36	30.88	31.18	554,675	+1.64(+5.55%)
May 15, 2020	29.48	29.78	29.46	29.54	334,348	+0.18(+0.62%)
May 14, 2020	28.65	29.40	28.35	29.35	205,157	+0.18(+0.62%)
May 13, 2020	29.85	29.85	28.94	29.17	256,467	-0.62(-2.07%)
May 12, 2020	30.50	30.57	29.73	29.79	367,317	-0.52(-1.72%)
May 11, 2020	30.56	30.58	30.10	30.31	82,174	-0.59(-1.91%)
May 08, 2020	30.61	30.98	30.61	30.90	144,987	+0.73(+2.42%)
May 07, 2020	30.08	30.45	30.08	30.17	217,847	+0.60(+2.02%)
May 06, 2020	30.17	30.21	29.57	29.57	647,071	-0.51(-1.70%)
May 05, 2020	30.33	30.51	30.01	30.08	179,818	+0.28(+0.93%)
May 04, 2020	29.32	29.81	29.29	29.80	156,683	+0.30(+1.03%)
May 01, 2020	29.62	29.74	29.34	29.50	364,774	-1.03(-3.38%)
Apr 30, 2020	31.05	31.05	30.34	30.53	219,650	-0.95(-3.03%)
Apr 29, 2020	31.00	31.66	31.00	31.49	266,369	+1.16(+3.83%)
Apr 28, 2020	30.25	30.49	29.96	30.32	376,538	+0.55(+1.84%)
Apr 27, 2020	29.25	29.92	29.13	29.78	320,600	+0.43(+1.45%)
Apr 24, 2020	29.45	29.59	28.97	29.35	300,463	+0.21(+0.71%)
Apr 23, 2020	29.10	29.80	29.02	29.14	280,172	+0.42(+1.45%)
Apr 22, 2020	28.66	28.86	28.46	28.73	285,656	+0.90(+3.24%)
Apr 21, 2020	27.70	28.08	27.51	27.83	162,431	-0.69(-2.40%)
Apr 20, 2020	28.49	29.20	28.45	28.51	710,758	-0.69(-2.38%)
Apr 17, 2020	28.73	29.36	28.63	29.21	409,608	+1.08(+3.82%)
Apr 16, 2020	28.49	28.64	27.81	28.13	222,051	-0.27(-0.95%)
Apr 15, 2020	28.65	28.65	28.03	28.40	249,046	-1.33(-4.47%)
Apr 14, 2020	30.05	30.33	29.64	29.73	241,709	+0.07(+0.23%)
Apr 13, 2020	29.54	29.93	29.14	29.66	362,422	-0.03(-0.09%)
Apr 09, 2020	29.45	30.10	29.14	29.68	265,887	+0.75(+2.61%)
Apr 08, 2020	28.43	29.10	28.20	28.93	444,606	+0.68(+2.40%)
Apr 07, 2020	29.02	29.07	28.10	28.25	581,400	+0.15(+0.52%)
Apr 06, 2020	27.57	28.15	27.31	28.10	265,133	+1.51(+5.68%)
Apr 03, 2020	27.13	28.27	26.44	26.59	701,888	-0.76(-2.78%)
Apr 02, 2020	26.77	27.93	26.45	27.35	490,480	+1.16(+4.42%)
Apr 01, 2020	26.39	26.90	26.01	26.19	732,325	-0.65(-2.42%)
Mar 31, 2020	26.79	27.45	26.68	26.85	1,831,263	+0.24(+0.91%)
Mar 30, 2020	26.06	26.75	25.79	26.60	749,362	+0.79(+3.06%)
Mar 27, 2020	26.13	26.49	25.52	25.81	483,254	-1.49(-5.47%)
Mar 26, 2020	26.73	27.55	26.60	27.31	816,279	+0.88(+3.32%)
Mar 25, 2020	25.74	27.18	25.32	26.43	668,243	+1.09(+4.32%)
Mar 24, 2020	24.19	25.34	23.98	25.34	903,305	+3.14(+14.15%)
Mar 23, 2020	22.95	23.12	22.18	22.19	532,401	-0.60(-2.63%)
Mar 20, 2020	23.76	24.19	22.50	22.79	671,577	-0.29(-1.24%)
Mar 19, 2020	22.21	23.50	21.46	23.08	715,179	+1.07(+4.87%)
Mar 18, 2020	22.91	23.56	21.45	22.01	804,625	-2.66(-10.78%)
Mar 17, 2020	23.93	25.01	23.57	24.67	556,330	+1.22(+5.22%)
Mar 16, 2020	22.83	24.55	22.25	23.44	676,825	-2.62(-10.05%)
Mar 13, 2020	26.53	26.73	24.43	26.06	548,948	+1.67(+6.83%)
Mar 12, 2020	25.80	25.93	24.13	24.40	666,038	-3.57(-12.75%)
Mar 11, 2020	28.89	29.10	27.59	27.96	837,293	-1.92(-6.42%)
Mar 10, 2020	30.11	30.11	28.55	29.88	841,965	+1.76(+6.26%)
Mar 09, 2020	28.20	29.60	23.39	28.12	884,410	-4.38(-13.48%)
Mar 06, 2020	32.63	32.70	32.02	32.50	637,808	-0.89(-2.65%)
Mar 05, 2020	33.62	33.80	33.17	33.39	591,154	-1.02(-2.98%)
Mar 04, 2020	34.11	34.45	33.80	34.41	862,566	+0.95(+2.85%)
Mar 03, 2020	34.16	34.38	33.20	33.46	1,116,927	-0.46(-1.36%)