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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	47.06	47.20	46.60	46.66	263,213	-0.95(-1.99%)
Apr 29, 2021	47.89	47.93	47.18	47.61	150,716	-0.03(-0.06%)
Apr 28, 2021	47.08	47.76	47.08	47.64	223,292	+0.59(+1.25%)
Apr 27, 2021	46.91	47.15	46.87	47.05	127,360	+0.04(+0.10%)
Apr 26, 2021	46.74	47.09	46.74	47.00	130,359	+0.45(+0.96%)
Apr 23, 2021	46.23	46.64	46.23	46.56	111,639	+0.62(+1.34%)
Apr 22, 2021	46.43	46.43	45.82	45.94	490,066	-0.52(-1.12%)
Apr 21, 2021	45.67	46.49	45.62	46.46	132,317	+0.62(+1.35%)
Apr 20, 2021	46.49	46.49	45.71	45.84	418,506	-0.88(-1.88%)
Apr 19, 2021	46.92	47.00	46.54	46.72	94,261	-0.13(-0.27%)
Apr 16, 2021	46.81	46.88	46.60	46.84	128,754	+0.18(+0.38%)
Apr 15, 2021	46.51	46.72	46.26	46.66	225,013	+0.56(+1.22%)
Apr 14, 2021	45.47	46.33	45.47	46.10	155,968	+0.81(+1.80%)
Apr 13, 2021	45.19	45.37	45.13	45.29	63,731	+0.10(+0.22%)
Apr 12, 2021	45.42	45.55	45.08	45.19	92,241	-0.30(-0.67%)
Apr 09, 2021	45.43	45.53	45.33	45.49	67,565	-0.13(-0.27%)
Apr 08, 2021	45.63	45.66	45.30	45.62	74,265	-0.09(-0.20%)
Apr 07, 2021	45.71	45.86	45.56	45.71	87,139	+0.07(+0.16%)
Apr 06, 2021	45.68	45.99	45.55	45.64	291,752	-0.16(-0.35%)
Apr 05, 2021	45.79	45.92	45.73	45.80	181,477	+0.30(+0.67%)
Apr 01, 2021	45.13	45.51	44.47	45.49	735,276	+0.56(+1.25%)
Mar 31, 2021	44.96	45.16	44.84	44.93	163,737	-0.17(-0.38%)
Mar 30, 2021	44.91	45.24	44.85	45.10	86,862	-0.20(-0.43%)
Mar 29, 2021	45.22	45.44	45.01	45.30	103,142	-0.23(-0.51%)
Mar 26, 2021	44.95	45.54	44.89	45.53	232,563	+1.19(+2.68%)
Mar 25, 2021	43.88	44.43	43.43	44.34	228,135	+0.02(+0.04%)
Mar 24, 2021	44.16	44.80	44.16	44.32	271,769	+0.38(+0.87%)
Mar 23, 2021	44.54	44.66	43.81	43.94	197,204	-1.05(-2.34%)
Mar 22, 2021	45.24	45.24	44.92	44.99	136,400	-0.30(-0.67%)
Mar 19, 2021	45.24	45.48	44.70	45.30	96,873	-0.04(-0.08%)
Mar 18, 2021	45.98	46.20	45.24	45.33	144,952	-0.93(-2.01%)
Mar 17, 2021	45.63	46.30	45.45	46.26	101,314	+0.19(+0.41%)
Mar 16, 2021	46.40	46.40	45.89	46.07	131,738	-0.59(-1.26%)
Mar 15, 2021	46.67	46.72	46.16	46.66	112,018	-0.29(-0.61%)
Mar 12, 2021	46.61	46.97	46.52	46.95	134,235	+0.14(+0.31%)
Mar 11, 2021	46.51	46.92	46.51	46.81	199,447	+0.61(+1.32%)
Mar 10, 2021	45.71	46.24	45.65	46.20	165,507	+0.34(+0.74%)
Mar 09, 2021	45.81	46.08	45.49	45.86	339,613	+0.13(+0.27%)
Mar 08, 2021	45.63	46.13	45.51	45.73	262,555	+0.03(+0.06%)
Mar 05, 2021	45.48	45.89	44.63	45.71	709,100	+1.05(+2.36%)
Mar 04, 2021	45.15	45.56	44.13	44.65	521,161	-0.60(-1.32%)
Mar 03, 2021	45.09	45.69	44.97	45.25	292,420	+0.15(+0.34%)
Mar 02, 2021	44.80	45.31	44.80	45.10	380,792	+0.26(+0.58%)
Mar 01, 2021	44.56	45.00	44.56	44.84	206,327	+0.94(+2.14%)
Feb 26, 2021	44.52	44.54	43.58	43.90	319,033	-1.14(-2.54%)
Feb 25, 2021	46.07	46.22	44.88	45.05	153,103	-0.85(-1.85%)
Feb 24, 2021	45.09	45.93	44.96	45.90	275,423	+0.80(+1.76%)
Feb 23, 2021	44.89	45.21	44.04	45.10	319,570	+0.12(+0.27%)
Feb 22, 2021	44.36	45.25	44.36	44.98	455,613	+0.55(+1.24%)
Feb 19, 2021	44.15	44.50	44.05	44.43	249,790	+0.54(+1.22%)
Feb 18, 2021	44.28	44.32	43.61	43.89	364,848	-0.37(-0.83%)
Feb 17, 2021	44.43	44.47	43.96	44.26	423,750	-0.16(-0.36%)
Feb 16, 2021	44.29	44.61	44.29	44.42	255,682	+0.98(+2.26%)
Feb 12, 2021	42.81	43.44	42.78	43.44	171,262	+0.44(+1.02%)
Feb 11, 2021	43.19	43.19	42.66	43.00	148,092	-0.03(-0.06%)
Feb 10, 2021	43.28	43.37	42.62	43.03	157,875	+0.13(+0.31%)
Feb 09, 2021	42.91	42.94	42.56	42.89	135,613	-0.08(-0.19%)
Feb 08, 2021	42.59	42.98	42.56	42.97	161,457	+0.91(+2.17%)
Feb 05, 2021	41.83	42.08	41.67	42.06	515,688	+0.63(+1.51%)
Feb 04, 2021	41.28	41.43	41.08	41.43	98,124	-0.04(-0.09%)
Feb 03, 2021	41.00	41.49	40.96	41.47	78,313	+0.49(+1.20%)
Feb 02, 2021	41.03	41.14	40.73	40.98	268,497	+0.13(+0.31%)