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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	58.57	58.92	58.05	58.09	407,529	-0.62(-1.06%)
Mar 30, 2022	58.51	58.97	58.48	58.71	487,699	+0.67(+1.15%)
Mar 29, 2022	57.84	58.26	56.97	58.05	1,503,425	-0.28(-0.48%)
Mar 28, 2022	58.60	58.60	57.99	58.33	494,216	-0.92(-1.55%)
Mar 25, 2022	58.69	59.28	58.60	59.24	289,003	+0.68(+1.17%)
Mar 24, 2022	58.31	58.76	58.26	58.56	233,449	+0.57(+0.99%)
Mar 23, 2022	57.78	58.23	57.72	57.98	395,478	+0.43(+0.74%)
Mar 22, 2022	57.78	57.85	57.12	57.56	340,748	+0.05(+0.08%)
Mar 21, 2022	56.56	57.61	56.56	57.51	474,562	+1.13(+2.00%)
Mar 18, 2022	55.51	56.38	55.26	56.38	1,871,563	+0.70(+1.26%)
Mar 17, 2022	54.72	55.76	54.72	55.68	905,487	+1.52(+2.80%)
Mar 16, 2022	54.71	54.83	53.28	54.16	773,923	+0.49(+0.91%)
Mar 15, 2022	53.40	53.79	52.90	53.67	401,282	-0.68(-1.26%)
Mar 14, 2022	55.06	55.19	53.99	54.36	268,981	-1.25(-2.25%)
Mar 11, 2022	55.75	55.96	55.52	55.61	3,458,079	-0.34(-0.61%)
Mar 10, 2022	54.87	56.06	54.87	55.95	493,909	+1.23(+2.25%)
Mar 09, 2022	54.51	55.09	53.82	54.72	483,233	-0.14(-0.25%)
Mar 08, 2022	55.24	55.82	54.67	54.86	585,502	+0.10(+0.19%)
Mar 07, 2022	55.51	55.88	54.50	54.75	674,287	-0.32(-0.59%)
Mar 04, 2022	54.24	55.12	53.79	55.08	262,753	+0.29(+0.52%)
Mar 03, 2022	55.22	55.36	54.68	54.79	526,853	-0.53(-0.95%)
Mar 02, 2022	55.19	55.52	54.23	55.32	472,598	+1.43(+2.64%)
Mar 01, 2022	54.23	54.72	53.53	53.89	513,023	-0.23(-0.43%)
Feb 28, 2022	53.62	54.50	53.48	54.12	597,781	-0.75(-1.37%)
Feb 25, 2022	53.37	54.89	53.87	54.87	254,809	+2.01(+3.80%)
Feb 24, 2022	52.65	52.98	51.97	52.87	552,924	-1.04(-1.92%)
Feb 23, 2022	54.34	54.45	53.74	53.90	286,693	-0.07(-0.14%)
Feb 22, 2022	54.82	54.83	53.56	53.98	358,359	-0.64(-1.17%)
Feb 18, 2022				54.62	0	-0.35(-0.64%)
Feb 17, 2022	54.99	55.30	54.78	54.97	139,581	-0.36(-0.65%)
Feb 16, 2022	54.74	55.60	54.74	55.33	225,919	+0.65(+1.18%)
Feb 15, 2022	54.31	54.80	54.03	54.68	328,049	+0.01(+0.02%)
Feb 14, 2022	55.04	55.07	54.18	54.67	231,574	-0.37(-0.67%)
Feb 11, 2022	54.85	55.41	54.72	55.04	297,970	+0.28(+0.51%)
Feb 10, 2022	54.60	55.77	54.52	54.76	214,278	-0.35(-0.64%)
Feb 09, 2022	54.78	55.20	54.70	55.11	178,035	+0.79(+1.45%)
Feb 08, 2022	54.27	54.44	53.77	54.33	278,212	+0.32(+0.60%)
Feb 07, 2022	53.59	54.34	53.46	54.00	227,578	+0.56(+1.06%)
Feb 04, 2022	53.25	53.82	53.12	53.44	752,644	+0.48(+0.91%)
Feb 03, 2022	53.24	53.37		52.96	265,653	-0.57(-1.07%)
Feb 02, 2022	53.33	53.58	52.94	53.53	759,693	+0.29(+0.54%)
Feb 01, 2022	52.28	53.28	52.28	53.25	1,427,504	+1.19(+2.29%)
Jan 31, 2022	51.50	52.10		52.05	129,562	+0.52(+1.01%)
Jan 28, 2022	51.52	51.58	50.73	51.53	118,427	-0.19(-0.36%)
Jan 27, 2022	52.10	52.56	51.33	51.72	226,430	+0.07(+0.14%)
Jan 26, 2022	52.43	52.65	51.27	51.64	166,554	-0.10(-0.20%)
Jan 25, 2022	50.70	51.89	50.03	51.75	167,488	+0.67(+1.30%)
Jan 24, 2022	50.35	51.20	49.42	51.08	235,285	-0.68(-1.31%)
Jan 21, 2022	52.62	52.62	51.56	51.76	183,143	-1.23(-2.32%)
Jan 20, 2022	53.80	54.10	52.90	52.99	248,513	-0.81(-1.51%)
Jan 19, 2022	53.81	54.07	53.41	53.80	831,393	+0.70(+1.32%)
Jan 18, 2022	53.23	53.45	52.75	53.10	331,891	-0.39(-0.73%)
Jan 14, 2022				53.49	0	+0.40(+0.75%)
Jan 13, 2022	53.52	53.68	53.00	53.09	187,266	-0.32(-0.61%)
Jan 12, 2022	53.12	53.47	53.02	53.41	508,055	+0.96(+1.83%)
Jan 11, 2022	51.64	52.45	51.34	52.45	245,463	+1.11(+2.16%)
Jan 10, 2022	51.31	51.40	50.79	51.34	254,686	-0.29(-0.56%)
Jan 07, 2022	51.03	51.66	51.03	51.63	115,892	+0.86(+1.70%)
Jan 06, 2022	50.90	51.13	50.46	50.77	256,633	+0.14(+0.27%)
Jan 05, 2022	51.20	51.63	50.58	50.63	363,456	-0.12(-0.24%)
Jan 04, 2022	50.52	51.11	50.52	50.75	191,899	+0.54(+1.07%)