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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.14	48.31	47.73	47.83	68,992	-0.70(-1.44%)
Jul 29, 2021	48.50	48.68	48.44	48.52	71,512	+0.69(+1.44%)
Jul 28, 2021	47.45	47.97	47.31	47.83	121,872	+0.44(+0.92%)
Jul 27, 2021	47.33	47.51	47.00	47.40	148,246	-0.14(-0.29%)
Jul 26, 2021	46.93	47.58	46.93	47.54	93,027	+0.82(+1.75%)
Jul 23, 2021	46.86	46.86	46.49	46.72	125,016	+0.09(+0.19%)
Jul 22, 2021	46.91	46.91	46.37	46.63	99,320	-0.13(-0.27%)
Jul 21, 2021	46.15	46.80	46.15	46.76	180,769	+0.98(+2.14%)
Jul 20, 2021	45.22	45.93	45.03	45.78	212,287	+0.50(+1.10%)
Jul 19, 2021	45.40	45.43	44.92	45.28	460,474	-1.21(-2.61%)
Jul 16, 2021	47.54	47.54	46.43	46.49	231,399	-0.98(-2.06%)
Jul 15, 2021	47.43	47.79	47.30	47.47	101,380	-0.33(-0.69%)
Jul 14, 2021	48.41	48.64	47.78	47.80	73,909	-0.17(-0.35%)
Jul 13, 2021	48.12	48.28	47.93	47.97	130,599	-0.26(-0.55%)
Jul 12, 2021	47.98	48.41	47.92	48.23	142,281	-0.06(-0.13%)
Jul 09, 2021	47.80	48.34	47.73	48.30	121,801	+1.12(+2.38%)
Jul 08, 2021	46.98	47.40	46.76	47.17	292,875	-0.63(-1.33%)
Jul 07, 2021	47.86	47.99	47.39	47.81	60,520	+0.02(+0.04%)
Jul 06, 2021	48.65	48.65	47.52	47.79	125,325	-0.76(-1.57%)
Jul 02, 2021	48.56	48.58	48.14	48.55	161,265	+0.24(+0.51%)
Jul 01, 2021	48.67	48.71	48.22	48.31	97,487	+0.25(+0.53%)
Jun 30, 2021	47.83	48.11	47.75	48.05	368,966	+0.15(+0.32%)
Jun 29, 2021	48.04	48.29	47.90	47.90	83,958	-0.09(-0.19%)
Jun 28, 2021	48.67	48.67	47.89	47.99	147,163	-0.81(-1.65%)
Jun 25, 2021	49.01	49.01	48.72	48.80	64,453	+0.05(+0.11%)
Jun 24, 2021	48.60	48.79	48.45	48.74	341,175	+0.41(+0.84%)
Jun 23, 2021	48.64	48.88	48.27	48.33	323,595	+0.05(+0.11%)
Jun 22, 2021	47.99	48.47	47.73	48.28	141,421	+0.23(+0.47%)
Jun 21, 2021	47.19	48.08	47.19	48.05	222,764	+1.23(+2.63%)
Jun 18, 2021	47.16	47.34	46.70	46.82	426,490	-1.16(-2.42%)
Jun 17, 2021	48.99	49.13	47.64	47.98	147,446	-1.46(-2.95%)
Jun 16, 2021	49.93	50.00	49.29	49.44	606,263	-0.58(-1.16%)
Jun 15, 2021	49.98	50.07	49.70	50.02	103,689	-0.23(-0.45%)
Jun 14, 2021	50.42	50.56	50.04	50.25	101,719	-0.15(-0.29%)
Jun 11, 2021	50.55	50.65	50.24	50.39	59,858	+0.15(+0.31%)
Jun 10, 2021	50.43	50.58	50.07	50.24	123,295	+0.04(+0.07%)
Jun 09, 2021	50.39	50.39	50.17	50.20	208,429	-0.28(-0.56%)
Jun 08, 2021	50.30	50.57	50.01	50.48	101,632	+0.17(+0.34%)
Jun 07, 2021	50.55	50.62	50.27	50.31	395,004	-0.33(-0.64%)
Jun 04, 2021	50.61	50.70	50.31	50.64	442,968	+0.37(+0.74%)
Jun 03, 2021	50.20	50.31	49.92	50.26	173,513	-0.47(-0.93%)
Jun 02, 2021	50.58	50.77	50.34	50.74	854,286	+0.34(+0.67%)
Jun 01, 2021	49.95	50.42	49.95	50.40	236,527	+1.13(+2.30%)
May 28, 2021	49.21	49.36	49.07	49.27	117,188	+0.15(+0.31%)
May 27, 2021	49.08	49.31	49.02	49.11	265,468	+0.32(+0.66%)
May 26, 2021	48.57	48.91	48.51	48.79	3,039,599	+0.18(+0.37%)
May 25, 2021	49.26	49.26	48.58	48.61	383,368	-0.53(-1.07%)
May 24, 2021	49.01	49.32	48.83	49.14	105,957	+0.20(+0.40%)
May 21, 2021	49.19	49.36	48.81	48.94	268,247	-0.13(-0.26%)
May 20, 2021	48.98	49.18	48.69	49.07	208,174	+0.10(+0.20%)
May 19, 2021	49.11	49.33	48.58	48.97	165,082	-1.21(-2.41%)
May 18, 2021	50.77	50.82	50.16	50.18	79,434	-0.30(-0.60%)
May 17, 2021	49.63	50.48	49.61	50.48	170,692	+0.57(+1.15%)
May 14, 2021	49.34	49.91	49.34	49.91	133,086	+0.74(+1.51%)
May 13, 2021	48.94	49.47	48.71	49.17	293,867	-0.10(-0.20%)
May 12, 2021	49.81	50.18	49.13	49.27	426,063	-0.68(-1.36%)
May 11, 2021	49.57	50.18	49.43	49.95	183,104	-0.37(-0.73%)
May 10, 2021	50.89	51.12	50.25	50.31	587,478	+0.03(+0.05%)
May 07, 2021	49.50	50.29	49.36	50.29	135,228	+0.91(+1.85%)
May 06, 2021	48.86	49.40	48.58	49.37	275,212	+0.72(+1.47%)
May 05, 2021	48.51	48.74	48.04	48.66	205,440	+0.93(+1.95%)
May 04, 2021	47.52	47.74	47.22	47.73	254,205	+0.14(+0.30%)