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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	56.54	57.04	55.30	55.31	1,107,959	-0.89(-1.58%)
Apr 28, 2022	55.61	56.43	54.97	56.20	579,777	+0.93(+1.68%)
Apr 27, 2022	54.40	55.81	54.40	55.27	465,232	+1.07(+1.97%)
Apr 26, 2022	54.92	55.14	54.19	54.20	404,909	-0.84(-1.53%)
Apr 25, 2022	54.99	55.23	53.55	55.05	651,427	-1.45(-2.57%)
Apr 22, 2022	58.12	58.17	56.41	56.50	678,783	-2.03(-3.47%)
Apr 21, 2022	60.60	60.60	58.33	58.53	556,165	-1.96(-3.25%)
Apr 20, 2022	60.34	60.59	59.77	60.50	415,126	+0.06(+0.09%)
Apr 19, 2022	60.24	60.62	60.07	60.44	362,153	-0.04(-0.06%)
Apr 18, 2022	60.39	60.85	60.06	60.48	1,089,902	+0.28(+0.46%)
Apr 14, 2022	60.00	60.45	59.92	60.20	611,187	+0.02(+0.03%)
Apr 13, 2022	59.76	60.18	59.29	60.18	486,303	+0.99(+1.68%)
Apr 12, 2022	59.39	59.87	59.01	59.19	711,354	+0.46(+0.79%)
Apr 11, 2022	59.30	59.45	58.62	58.73	465,432	-0.69(-1.15%)
Apr 08, 2022	58.94	59.66	58.94	59.41	600,547	+0.68(+1.15%)
Apr 07, 2022	58.09	58.91	57.91	58.74	341,877	+0.50(+0.86%)
Apr 06, 2022	58.66	58.70	57.84	58.24	470,329	-0.09(-0.16%)
Apr 05, 2022	59.44	59.69	58.29	58.33	599,496	-0.96(-1.63%)
Apr 04, 2022	59.69	59.69	58.79	59.29	1,174,894	+0.09(+0.16%)
Apr 01, 2022	58.65	59.25	58.47	59.20	428,139	+1.02(+1.75%)
Mar 31, 2022	58.65	59.00	58.13	58.18	406,934	-0.62(-1.06%)
Mar 30, 2022	58.60	59.06	58.57	58.80	486,987	+0.67(+1.15%)
Mar 29, 2022	57.92	58.35	57.05	58.13	1,501,229	-0.28(-0.48%)
Mar 28, 2022	58.69	58.69	58.08	58.41	493,494	-0.92(-1.55%)
Mar 25, 2022	58.77	59.37	58.69	59.33	288,581	+0.69(+1.17%)
Mar 24, 2022	58.39	58.85	58.35	58.64	233,108	+0.57(+0.99%)
Mar 23, 2022	57.86	58.32	57.81	58.07	394,900	+0.43(+0.74%)
Mar 22, 2022	57.86	57.94	57.21	57.64	340,250	+0.05(+0.08%)
Mar 21, 2022	56.64	57.70	56.64	57.60	473,869	+1.13(+2.00%)
Mar 18, 2022	55.59	56.47	55.34	56.47	1,868,829	+0.70(+1.26%)
Mar 17, 2022	54.80	55.84	54.80	55.76	904,164	+1.52(+2.80%)
Mar 16, 2022	54.79	54.91	53.36	54.24	772,793	+0.49(+0.91%)
Mar 15, 2022	53.48	53.87	52.97	53.75	400,696	-0.69(-1.26%)
Mar 14, 2022	55.14	55.27	54.06	54.44	268,588	-1.25(-2.25%)
Mar 11, 2022	55.83	56.05	55.60	55.69	3,453,027	-0.34(-0.61%)
Mar 10, 2022	54.95	56.15	54.95	56.03	493,187	+1.23(+2.25%)
Mar 09, 2022	54.59	55.17	53.90	54.80	482,527	-0.14(-0.25%)
Mar 08, 2022	55.32	55.90	54.75	54.94	584,647	+0.10(+0.19%)
Mar 07, 2022	55.59	55.96	54.58	54.83	673,302	-0.32(-0.59%)
Mar 04, 2022	54.32	55.20	53.87	55.16	262,369	+0.29(+0.52%)
Mar 03, 2022	55.30	55.44	54.76	54.87	526,083	-0.53(-0.95%)
Mar 02, 2022	55.27	55.60	54.31	55.40	471,908	+1.43(+2.64%)
Mar 01, 2022	54.31	54.80	53.61	53.97	512,274	-0.23(-0.43%)
Feb 28, 2022	53.69	54.58	53.56	54.20	596,908	-0.75(-1.37%)
Feb 25, 2022	53.44	54.97	53.94	54.95	254,437	+2.01(+3.80%)
Feb 24, 2022	52.73	53.05	52.05	52.94	552,117	-1.04(-1.92%)
Feb 23, 2022	54.42	54.53	53.81	53.98	286,274	-0.07(-0.14%)
Feb 22, 2022	54.90	54.91	53.64	54.06	357,836	-0.64(-1.17%)
Feb 18, 2022				54.70	0	-0.35(-0.64%)
Feb 17, 2022	55.07	55.38	54.86	55.05	139,377	-0.36(-0.65%)
Feb 16, 2022	54.82	55.68	54.82	55.41	225,589	+0.65(+1.18%)
Feb 15, 2022	54.39	54.88	54.11	54.76	327,570	+0.01(+0.02%)
Feb 14, 2022	55.12	55.15	54.26	54.75	231,236	-0.37(-0.67%)
Feb 11, 2022	54.93	55.49	54.80	55.12	297,535	+0.28(+0.51%)
Feb 10, 2022	54.68	55.85	54.60	54.84	213,965	-0.35(-0.64%)
Feb 09, 2022	54.86	55.28	54.78	55.20	177,775	+0.79(+1.45%)
Feb 08, 2022	54.35	54.52	53.85	54.41	277,805	+0.32(+0.60%)
Feb 07, 2022	53.67	54.42	53.54	54.08	227,245	+0.57(+1.06%)
Feb 04, 2022	53.32	53.90	53.19	53.52	751,545	+0.48(+0.91%)
Feb 03, 2022	53.31	53.45		53.04	265,265	-0.57(-1.07%)
Feb 02, 2022	53.41	53.66	53.02	53.61	758,584	+0.29(+0.54%)