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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	54.96	55.17	54.92	55.17	185,175	+0.27(+0.49%)
Mar 30, 2023	54.98	55.06	54.68	54.90	135,614	+0.61(+1.12%)
Mar 29, 2023	54.16	54.36	54.09	54.30	270,115	+0.56(+1.04%)
Mar 28, 2023	53.34	53.90	53.32	53.73	304,129	+0.55(+1.04%)
Mar 27, 2023	52.97	53.34	52.57	53.18	175,956	+0.73(+1.40%)
Mar 24, 2023	52.12	52.67	51.67	52.45	100,220	-0.20(-0.39%)
Mar 23, 2023	53.45	53.78	52.35	52.65	295,291	-0.36(-0.67%)
Mar 22, 2023	53.49	54.08	52.83	53.01	117,021	-0.59(-1.10%)
Mar 21, 2023	53.54	53.76	53.15	53.60	196,454	+0.81(+1.54%)
Mar 20, 2023	52.12	52.97	52.12	52.79	181,199	+1.03(+2.00%)
Mar 17, 2023	51.83	51.96	51.33	51.75	175,258	-0.30(-0.58%)
Mar 16, 2023	51.06	52.05	50.68	52.05	427,800	+0.22(+0.43%)
Mar 15, 2023	52.51	52.51	51.04	51.83	239,864	-2.40(-4.42%)
Mar 14, 2023	54.28	54.74	53.69	54.23	120,271	+0.47(+0.88%)
Mar 13, 2023	53.45	54.27	53.03	53.75	172,881	-0.46(-0.86%)
Mar 10, 2023	55.04	55.43	54.07	54.22	249,270	-0.81(-1.48%)
Mar 09, 2023	56.00	56.43	54.87	55.03	560,004	-1.10(-1.96%)
Mar 08, 2023	55.89	56.52	55.82	56.13	174,928	+0.32(+0.57%)
Mar 07, 2023	56.88	56.95	55.60	55.81	170,282	-1.47(-2.56%)
Mar 06, 2023	57.59	57.62	57.14	57.28	157,102	-0.73(-1.27%)
Mar 03, 2023	57.45	58.08	57.20	58.02	188,489	+0.77(+1.35%)
Mar 02, 2023	56.40	57.40	56.25	57.24	210,473	+0.49(+0.87%)
Mar 01, 2023	56.12	56.85	56.12	56.75	263,212	+1.17(+2.10%)
Feb 28, 2023	55.91	55.91	55.54	55.58	128,276	-0.06(-0.10%)
Feb 27, 2023	55.62	55.86	55.37	55.64	631,999	+0.48(+0.88%)
Feb 24, 2023	54.81	55.21	54.52	55.16	130,789	-0.66(-1.18%)
Feb 23, 2023	56.07	56.22	55.31	55.81	411,396	+0.00(+0.00%)
Feb 22, 2023	56.08	56.11	55.54	55.81	141,334	-0.37(-0.65%)
Feb 21, 2023	56.51	56.82	56.14	56.18	147,385	-0.44(-0.79%)
Feb 17, 2023	57.19	57.19	56.46	56.62	91,052	-1.07(-1.86%)
Feb 16, 2023	57.14	58.17	57.14	57.70	179,451	-0.10(-0.17%)
Feb 15, 2023	57.55	57.79	57.02	57.79	159,810	-0.44(-0.76%)
Feb 14, 2023	57.79	58.46	57.63	58.24	136,661	+0.20(+0.35%)
Feb 13, 2023	57.90	58.14	57.51	58.04	161,703	+0.22(+0.38%)
Feb 10, 2023	57.55	57.81	57.26	57.81	162,608	+0.49(+0.86%)
Feb 09, 2023	58.06	58.17	57.19	57.32	126,400	-0.20(-0.35%)
Feb 08, 2023	58.04	58.07	57.44	57.52	182,455	-0.47(-0.82%)
Feb 07, 2023	57.38	58.13	57.15	58.00	219,027	+0.82(+1.44%)
Feb 06, 2023	57.69	57.80	56.67	57.18	183,632	-0.65(-1.12%)
Feb 03, 2023	58.01	58.72	57.76	57.82	137,925	-0.52(-0.89%)
Feb 02, 2023	59.50	59.50	57.97	58.34	191,925	-0.97(-1.63%)
Feb 01, 2023	58.97	59.77	58.33	59.31	663,958	+0.02(+0.03%)
Jan 31, 2023	58.46	59.34	58.26	59.29	729,316	+0.62(+1.05%)
Jan 30, 2023	59.05	59.25	58.64	58.67	661,598	-0.68(-1.14%)
Jan 27, 2023	59.66	59.81	59.08	59.35	618,584	-0.65(-1.08%)
Jan 26, 2023	59.50	60.00	58.96	60.00	1,191,554	+0.80(+1.36%)
Jan 25, 2023	58.46	59.20	58.29	59.20	166,354	+0.32(+0.54%)
Jan 24, 2023	58.39	58.96	58.01	58.88	155,887	+0.02(+0.03%)
Jan 23, 2023	58.80	59.05	58.65	58.86	823,770	+0.07(+0.11%)
Jan 20, 2023	58.18	58.84	57.96	58.79	181,776	+0.63(+1.08%)
Jan 19, 2023	57.81	58.38	57.54	58.16	190,815	+0.24(+0.42%)
Jan 18, 2023	59.12	59.42	57.88	57.92	231,302	-0.40(-0.68%)
Jan 17, 2023	58.47	58.75	58.24	58.32	784,755	-0.34(-0.58%)
Jan 13, 2023	58.01	58.71	58.01	58.65	181,578	+0.25(+0.43%)
Jan 12, 2023	58.24	58.60	57.48	58.40	255,187	+0.94(+1.63%)
Jan 11, 2023	57.57	57.62	57.05	57.47	220,841	+0.29(+0.51%)
Jan 10, 2023	56.98	57.28	56.57	57.18	396,904	+0.29(+0.51%)
Jan 09, 2023	57.35	57.50	56.86	56.89	181,660	+0.26(+0.46%)
Jan 06, 2023	55.86	56.81	55.62	56.62	164,648	+1.64(+2.99%)
Jan 05, 2023	54.36	55.14	54.28	54.98	208,821	+0.45(+0.83%)
Jan 04, 2023	54.20	54.68	53.98	54.53	363,376	+0.29(+0.53%)