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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	56.57	57.27	55.82	57.12	164,072	+1.09(+1.95%)
Nov 29, 2022	55.61	56.30	55.61	56.02	185,934	+1.15(+2.10%)
Nov 28, 2022	55.22	55.60	54.84	54.87	146,241	-1.13(-2.02%)
Nov 25, 2022	55.94	56.32	55.94	56.00	43,557	-0.08(-0.13%)
Nov 23, 2022	55.54	56.12	55.54	56.08	122,749	+0.17(+0.30%)
Nov 22, 2022	55.16	55.92	55.12	55.91	328,523	+1.45(+2.67%)
Nov 21, 2022	53.95	54.54	53.35	54.46	148,075	-0.37(-0.67%)
Nov 18, 2022	54.75	54.94	54.45	54.83	259,011	-0.22(-0.39%)
Nov 17, 2022	54.37	55.11	54.15	55.04	166,691	-0.32(-0.58%)
Nov 16, 2022	55.83	55.99	55.23	55.36	132,511	-0.94(-1.67%)
Nov 15, 2022	56.49	56.49	55.81	56.31	136,083	+0.58(+1.03%)
Nov 14, 2022	55.49	56.27	55.34	55.73	369,407	-0.05(-0.08%)
Nov 11, 2022	55.50	56.20	55.45	55.78	322,438	+1.21(+2.21%)
Nov 10, 2022	54.23	54.58	53.74	54.57	188,561	+2.13(+4.06%)
Nov 09, 2022	53.69	53.91	52.35	52.44	263,567	-1.72(-3.17%)
Nov 08, 2022	53.69	54.40	53.28	54.16	789,624	+0.73(+1.36%)
Nov 07, 2022	53.57	53.63	53.19	53.43	198,222	+0.21(+0.39%)
Nov 04, 2022	53.06	53.66	52.50	53.22	216,775	+2.30(+4.52%)
Nov 03, 2022	50.33	51.18	50.13	50.92	163,511	-0.13(-0.26%)
Nov 02, 2022	52.47	52.82	50.96	51.05	233,025	-1.36(-2.59%)
Nov 01, 2022	52.76	52.90	52.16	52.41	213,646	+0.76(+1.48%)
Oct 31, 2022	51.26	52.11	51.26	51.65	199,921	-0.10(-0.20%)
Oct 28, 2022	52.01	52.06	51.18	51.75	187,238	-0.25(-0.47%)
Oct 27, 2022	52.27	52.63	51.93	52.00	299,867	-0.13(-0.25%)
Oct 26, 2022	51.50	52.67	51.50	52.13	205,584	+0.78(+1.52%)
Oct 25, 2022	50.61	51.38	50.59	51.35	430,579	+0.73(+1.43%)
Oct 24, 2022	50.83	51.04	50.45	50.62	164,464	-0.52(-1.01%)
Oct 21, 2022	49.48	51.20	49.46	51.14	214,187	+1.53(+3.08%)
Oct 20, 2022	49.48	50.44	49.43	49.61	155,294	+0.28(+0.57%)
Oct 19, 2022	49.05	49.54	48.92	49.33	92,460	-0.06(-0.11%)
Oct 18, 2022	49.72	50.02	48.73	49.39	122,421	+0.34(+0.69%)
Oct 17, 2022	48.98	49.48	48.98	49.05	184,591	+1.20(+2.50%)
Oct 14, 2022	49.61	49.70	47.83	47.85	258,106	-1.86(-3.74%)
Oct 13, 2022	47.36	49.93	47.36	49.71	223,313	+1.43(+2.97%)
Oct 12, 2022	48.08	48.50	47.77	48.27	142,179	+0.02(+0.04%)
Oct 11, 2022	48.52	49.20	47.98	48.25	162,449	-0.73(-1.48%)
Oct 10, 2022	49.24	49.65	48.89	48.98	248,685	-0.10(-0.21%)
Oct 07, 2022	49.56	49.73	48.79	49.08	168,786	-0.66(-1.33%)
Oct 06, 2022	49.34	49.85	49.34	49.74	205,778	-0.29(-0.58%)
Oct 05, 2022	49.72	50.39	49.28	50.04	275,972	-0.32(-0.64%)
Oct 04, 2022	49.53	50.38	49.48	50.36	450,146	+1.83(+3.77%)
Oct 03, 2022	47.73	48.72	47.67	48.53	322,685	+1.90(+4.06%)
Sep 30, 2022	46.41	47.27	46.27	46.63	391,695	+0.01(+0.02%)
Sep 29, 2022	46.52	46.66	45.74	46.62	649,432	-0.41(-0.88%)
Sep 28, 2022	45.80	47.11	45.59	47.04	438,328	+1.53(+3.36%)
Sep 27, 2022	45.87	46.20	45.25	45.51	546,634	+0.60(+1.34%)
Sep 26, 2022	45.57	46.16	44.82	44.91	271,103	-1.02(-2.22%)
Sep 23, 2022	47.07	47.07	45.55	45.93	336,485	-2.81(-5.77%)
Sep 22, 2022	49.31	49.59	48.69	48.74	331,437	-0.05(-0.10%)
Sep 21, 2022	49.88	50.11	48.75	48.78	796,900	-0.77(-1.56%)
Sep 20, 2022	49.60	49.68	49.08	49.56	665,152	-0.74(-1.48%)
Sep 19, 2022	48.88	50.37	48.59	50.30	272,032	+0.69(+1.39%)
Sep 16, 2022	49.88	49.93	49.21	49.61	290,364	-0.63(-1.26%)
Sep 15, 2022	50.83	51.04	50.11	50.24	363,161	-0.95(-1.86%)
Sep 14, 2022	51.13	51.61	50.80	51.20	262,961	+0.20(+0.39%)
Sep 13, 2022	51.42	52.30	50.91	51.00	522,293	-1.53(-2.91%)
Sep 12, 2022	52.93	53.08	52.42	52.53	206,791	+0.30(+0.58%)
Sep 09, 2022	51.65	52.30	51.47	52.22	747,601	+1.60(+3.17%)
Sep 08, 2022	49.85	50.64	49.85	50.62	449,140	+0.55(+1.09%)
Sep 07, 2022	49.55	50.19	49.19	50.07	711,605	-0.01(-0.02%)
Sep 06, 2022	50.91	50.93	50.02	50.08	275,766	-0.19(-0.38%)
Sep 02, 2022	50.89	51.11	50.13	50.27	497,082	+0.43(+0.87%)