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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.17	47.30	46.97	46.97	175,996	-0.41(-0.86%)
Aug 30, 2021	47.62	47.62	47.34	47.38	195,953	-0.02(-0.04%)
Aug 27, 2021	46.61	47.51	46.61	47.39	239,595	+0.98(+2.11%)
Aug 26, 2021	46.61	46.78	46.30	46.42	97,371	-0.51(-1.08%)
Aug 25, 2021	46.71	47.00	46.50	46.92	182,532	+0.22(+0.47%)
Aug 24, 2021	46.54	46.90	46.54	46.71	962,950	+0.45(+0.98%)
Aug 23, 2021	45.91	46.32	45.78	46.25	826,656	+0.91(+2.02%)
Aug 20, 2021	44.96	45.46	44.96	45.34	603,211	+0.22(+0.48%)
Aug 19, 2021	45.30	45.40	44.90	45.12	1,183,552	-1.15(-2.48%)
Aug 18, 2021	46.77	46.85	46.25	46.27	144,786	-0.76(-1.62%)
Aug 17, 2021	47.39	47.41	46.69	47.03	77,954	-0.86(-1.80%)
Aug 16, 2021	47.90	47.91	47.47	47.89	71,492	-0.52(-1.07%)
Aug 13, 2021	48.50	48.58	48.29	48.41	123,660	-0.02(-0.04%)
Aug 12, 2021	48.54	48.54	48.10	48.43	75,711	-0.22(-0.45%)
Aug 11, 2021	48.45	48.64	48.33	48.64	235,640	+0.54(+1.13%)
Aug 10, 2021	47.51	48.16	47.51	48.10	140,140	+0.67(+1.41%)
Aug 09, 2021	47.39	47.57	47.28	47.43	67,198	-0.23(-0.47%)
Aug 06, 2021	47.60	47.73	47.45	47.66	74,295	-0.01(-0.02%)
Aug 05, 2021	47.80	47.91	47.62	47.67	56,691	-0.05(-0.11%)
Aug 04, 2021	48.21	48.28	47.67	47.72	200,109	-0.57(-1.18%)
Aug 03, 2021	47.76	48.32	47.42	48.29	171,948	+0.68(+1.43%)
Aug 02, 2021	48.15	48.46	47.54	47.61	217,598	-0.14(-0.30%)
Jul 30, 2021	48.07	48.24	47.66	47.76	69,093	-0.70(-1.44%)
Jul 29, 2021	48.43	48.61	48.37	48.45	71,617	+0.69(+1.44%)
Jul 28, 2021	47.38	47.90	47.24	47.76	122,050	+0.43(+0.92%)
Jul 27, 2021	47.26	47.44	46.93	47.33	148,463	-0.14(-0.29%)
Jul 26, 2021	46.86	47.51	46.86	47.47	93,163	+0.81(+1.75%)
Jul 23, 2021	46.80	46.80	46.42	46.65	125,199	+0.09(+0.19%)
Jul 22, 2021	46.84	46.84	46.30	46.56	99,466	-0.13(-0.27%)
Jul 21, 2021	46.08	46.73	46.08	46.69	181,033	+0.98(+2.14%)
Jul 20, 2021	45.16	45.86	44.96	45.71	212,598	+0.50(+1.10%)
Jul 19, 2021	45.33	45.37	44.86	45.21	461,148	-1.21(-2.61%)
Jul 16, 2021	47.48	47.48	46.37	46.42	231,738	-0.98(-2.06%)
Jul 15, 2021	47.36	47.72	47.23	47.40	101,528	-0.33(-0.69%)
Jul 14, 2021	48.34	48.57	47.71	47.73	74,017	-0.17(-0.35%)
Jul 13, 2021	48.05	48.21	47.86	47.90	130,790	-0.26(-0.55%)
Jul 12, 2021	47.91	48.34	47.85	48.16	142,489	-0.06(-0.13%)
Jul 09, 2021	47.73	48.27	47.66	48.23	121,979	+1.12(+2.38%)
Jul 08, 2021	46.91	47.33	46.69	47.10	293,304	-0.63(-1.33%)
Jul 07, 2021	47.79	47.92	47.32	47.74	60,609	+0.02(+0.04%)
Jul 06, 2021	48.58	48.58	47.45	47.72	125,508	-0.76(-1.57%)
Jul 02, 2021	48.49	48.51	48.07	48.48	161,501	+0.24(+0.51%)
Jul 01, 2021	48.60	48.63	48.15	48.24	97,630	+0.25(+0.53%)
Jun 30, 2021	47.76	48.04	47.68	47.98	369,506	+0.15(+0.32%)
Jun 29, 2021	47.97	48.22	47.83	47.83	84,081	-0.09(-0.19%)
Jun 28, 2021	48.60	48.60	47.82	47.92	147,378	-0.81(-1.65%)
Jun 25, 2021	48.94	48.94	48.65	48.72	64,548	+0.05(+0.11%)
Jun 24, 2021	48.53	48.72	48.38	48.67	341,674	+0.41(+0.84%)
Jun 23, 2021	48.57	48.81	48.20	48.26	324,068	+0.05(+0.11%)
Jun 22, 2021	47.92	48.40	47.67	48.21	141,627	+0.23(+0.47%)
Jun 21, 2021	47.12	48.01	47.12	47.98	223,090	+1.23(+2.63%)
Jun 18, 2021	47.09	47.27	46.63	46.75	427,114	-1.16(-2.42%)
Jun 17, 2021	48.91	49.06	47.57	47.91	147,662	-1.46(-2.95%)
Jun 16, 2021	49.86	49.93	49.21	49.37	607,150	-0.58(-1.16%)
Jun 15, 2021	49.91	50.00	49.63	49.95	103,841	-0.23(-0.45%)
Jun 14, 2021	50.34	50.49	49.97	50.17	101,868	-0.14(-0.29%)
Jun 11, 2021	50.48	50.58	50.16	50.32	59,946	+0.15(+0.31%)
Jun 10, 2021	50.35	50.51	50.00	50.16	123,476	+0.04(+0.07%)
Jun 09, 2021	50.32	50.32	50.10	50.13	208,734	-0.28(-0.56%)
Jun 08, 2021	50.23	50.50	49.94	50.41	101,781	+0.17(+0.34%)
Jun 07, 2021	50.48	50.54	50.20	50.24	395,582	-0.33(-0.64%)
Jun 04, 2021	50.54	50.63	50.24	50.56	443,616	+0.37(+0.74%)
Jun 03, 2021	50.13	50.24	49.85	50.19	173,767	-0.47(-0.93%)
Jun 02, 2021	50.51	50.70	50.26	50.66	855,536	+0.34(+0.67%)