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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	45.02	45.23	44.91	45.00	163,498	-0.17(-0.38%)
Mar 30, 2021	44.98	45.31	44.92	45.17	86,735	-0.20(-0.43%)
Mar 29, 2021	45.29	45.51	45.08	45.36	102,991	-0.23(-0.51%)
Mar 26, 2021	45.01	45.60	44.96	45.60	232,223	+1.19(+2.68%)
Mar 25, 2021	43.95	44.49	43.49	44.40	227,802	+0.02(+0.04%)
Mar 24, 2021	44.23	44.87	44.23	44.39	271,372	+0.38(+0.87%)
Mar 23, 2021	44.60	44.73	43.87	44.00	196,916	-1.06(-2.34%)
Mar 22, 2021	45.31	45.31	44.99	45.06	136,201	-0.30(-0.67%)
Mar 19, 2021	45.31	45.54	44.76	45.36	96,731	-0.04(-0.08%)
Mar 18, 2021	46.04	46.27	45.31	45.40	144,740	-0.93(-2.01%)
Mar 17, 2021	45.69	46.37	45.52	46.33	101,166	+0.19(+0.41%)
Mar 16, 2021	46.46	46.46	45.95	46.14	131,546	-0.59(-1.26%)
Mar 15, 2021	46.74	46.79	46.23	46.73	111,854	-0.29(-0.61%)
Mar 12, 2021	46.68	47.04	46.59	47.02	134,039	+0.14(+0.31%)
Mar 11, 2021	46.58	46.99	46.58	46.88	199,156	+0.61(+1.32%)
Mar 10, 2021	45.77	46.30	45.72	46.27	165,265	+0.34(+0.74%)
Mar 09, 2021	45.87	46.15	45.56	45.93	339,116	+0.13(+0.27%)
Mar 08, 2021	45.69	46.20	45.58	45.80	262,171	+0.03(+0.06%)
Mar 05, 2021	45.54	45.95	44.70	45.77	708,064	+1.06(+2.36%)
Mar 04, 2021	45.22	45.62	44.19	44.72	520,399	-0.60(-1.32%)
Mar 03, 2021	45.16	45.76	45.03	45.32	291,993	+0.15(+0.34%)
Mar 02, 2021	44.87	45.37	44.87	45.17	380,235	+0.26(+0.58%)
Mar 01, 2021	44.63	45.06	44.63	44.91	206,025	+0.94(+2.14%)
Feb 26, 2021	44.58	44.60	43.64	43.97	318,567	-1.15(-2.54%)
Feb 25, 2021	46.14	46.28	44.94	45.11	152,880	-0.85(-1.85%)
Feb 24, 2021	45.16	46.00	45.02	45.96	275,021	+0.80(+1.76%)
Feb 23, 2021	44.96	45.27	44.10	45.17	319,103	+0.12(+0.27%)
Feb 22, 2021	44.42	45.32	44.42	45.04	454,948	+0.55(+1.24%)
Feb 19, 2021	44.22	44.57	44.12	44.49	249,425	+0.54(+1.22%)
Feb 18, 2021	44.34	44.39	43.67	43.96	364,315	-0.37(-0.83%)
Feb 17, 2021	44.49	44.54	44.03	44.32	423,131	-0.16(-0.36%)
Feb 16, 2021	44.35	44.67	44.35	44.49	255,308	+0.99(+2.26%)
Feb 12, 2021	42.87	43.50	42.85	43.50	171,012	+0.44(+1.02%)
Feb 11, 2021	43.25	43.25	42.72	43.06	147,875	-0.03(-0.06%)
Feb 10, 2021	43.34	43.43	42.69	43.09	157,645	+0.13(+0.31%)
Feb 09, 2021	42.97	43.00	42.62	42.95	135,415	-0.08(-0.19%)
Feb 08, 2021	42.65	43.04	42.62	43.03	161,221	+0.91(+2.17%)
Feb 05, 2021	41.89	42.14	41.73	42.12	514,935	+0.63(+1.51%)
Feb 04, 2021	41.34	41.50	41.14	41.50	97,980	-0.04(-0.09%)
Feb 03, 2021	41.06	41.55	41.02	41.53	78,198	+0.49(+1.20%)
Feb 02, 2021	41.09	41.20	40.79	41.04	268,104	+0.13(+0.31%)
Feb 01, 2021	41.01	41.04	40.45	40.91	160,302	+0.56(+1.38%)
Jan 29, 2021	41.07	41.14	40.15	40.36	300,248	-0.97(-2.34%)
Jan 28, 2021	41.17	41.49	41.09	41.33	137,116	+0.56(+1.36%)
Jan 27, 2021	41.04	41.37	40.41	40.77	100,459	-1.29(-3.07%)
Jan 26, 2021	42.57	42.69	42.05	42.06	82,380	-0.32(-0.76%)
Jan 25, 2021	42.26	42.39	41.75	42.38	108,250	-0.47(-1.09%)
Jan 22, 2021	42.62	42.89	42.33	42.85	182,740	-0.47(-1.07%)
Jan 21, 2021	43.74	43.74	43.13	43.31	154,414	-0.36(-0.82%)
Jan 20, 2021	43.57	43.71	43.38	43.67	119,944	+0.46(+1.06%)
Jan 19, 2021	43.25	43.32	43.02	43.21	118,566	+0.34(+0.79%)
Jan 15, 2021	43.40	43.40	42.68	42.87	102,316	-1.33(-3.00%)
Jan 14, 2021	43.73	44.37	43.71	44.20	314,871	+0.67(+1.54%)
Jan 13, 2021	43.87	43.88	43.45	43.53	220,142	-0.30(-0.67%)
Jan 12, 2021	43.28	43.88	43.15	43.82	239,518	+0.63(+1.45%)
Jan 11, 2021	42.67	43.34	42.46	43.20	91,754	-0.44(-1.01%)
Jan 08, 2021	43.76	43.80	43.15	43.63	212,117	-0.14(-0.33%)
Jan 07, 2021	43.51	43.81	43.44	43.78	266,064	+0.58(+1.35%)
Jan 06, 2021	42.52	43.43	42.37	43.20	7,585,645	+1.28(+3.05%)
Jan 05, 2021	41.07	42.16	41.07	41.92	124,261	+1.07(+2.63%)