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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	59.07	59.22	58.20	58.27	339,065	-0.49(-0.84%)
May 27, 2022	58.28	58.82	58.06	58.76	272,223	+0.75(+1.29%)
May 26, 2022	57.76	58.24	57.72	58.01	410,473	+0.32(+0.56%)
May 25, 2022	57.08	57.86	57.03	57.69	331,007	+0.55(+0.96%)
May 24, 2022	56.73	57.35	56.28	57.14	449,361	-0.06(-0.11%)
May 23, 2022	56.44	57.34	56.33	57.21	291,447	+1.58(+2.85%)
May 20, 2022	56.30	56.40	54.70	55.62	327,770	+0.05(+0.08%)
May 19, 2022	54.50	56.13	54.48	55.58	340,663	+0.70(+1.27%)
May 18, 2022	56.19	56.21	54.62	54.88	276,548	-1.54(-2.73%)
May 17, 2022	56.06	56.58	55.83	56.42	284,816	+1.41(+2.56%)
May 16, 2022	54.38	55.32	54.31	55.01	401,580	+0.82(+1.52%)
May 13, 2022	53.56	54.54	53.56	54.19	422,498	+1.37(+2.60%)
May 12, 2022	52.83	53.27	52.06	52.81	333,427	-0.73(-1.37%)
May 11, 2022	53.66	54.93	53.43	53.55	431,001	+0.53(+1.00%)
May 10, 2022	53.62	54.04	52.33	53.02	636,786	+0.06(+0.10%)
May 09, 2022	54.99	54.99	52.74	52.96	485,369	-3.33(-5.91%)
May 06, 2022	56.11	56.41	55.33	56.29	240,657	+0.02(+0.03%)
May 05, 2022	57.70	57.71	55.46	56.27	435,006	-1.43(-2.47%)
May 04, 2022	56.76	57.92	56.12	57.70	374,633	+1.25(+2.22%)
May 03, 2022	55.74	56.72	55.74	56.45	426,187	+0.98(+1.77%)
May 02, 2022	54.85	55.57	54.53	55.46	880,025	+0.16(+0.28%)
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%)