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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	31.99	32.65	31.86	32.47	368,356	+0.20(+0.63%)
Jun 29, 2020	32.08	32.30	31.89	32.27	112,441	+0.39(+1.21%)
Jun 26, 2020	32.25	32.26	31.78	31.88	102,476	-0.57(-1.76%)
Jun 25, 2020	32.01	32.50	31.87	32.45	87,218	+0.36(+1.12%)
Jun 24, 2020	32.86	32.92	32.06	32.09	355,351	-1.13(-3.39%)
Jun 23, 2020	33.45	33.56	33.22	33.22	125,761	+0.19(+0.59%)
Jun 22, 2020	32.78	33.04	32.57	33.02	68,391	+0.43(+1.32%)
Jun 19, 2020	33.18	33.18	32.49	32.59	949,467	-0.17(-0.51%)
Jun 18, 2020	32.57	32.87	32.50	32.76	125,557	-0.09(-0.27%)
Jun 17, 2020	33.27	33.27	32.80	32.85	163,033	-0.39(-1.16%)
Jun 16, 2020	33.65	33.72	32.75	33.23	370,501	+0.54(+1.64%)
Jun 15, 2020	31.64	32.85	31.51	32.70	215,330	+0.03(+0.08%)
Jun 12, 2020	33.02	33.17	32.07	32.67	762,030	+0.80(+2.51%)
Jun 11, 2020	33.18	33.49	31.74	31.87	168,926	-2.47(-7.19%)
Jun 10, 2020	34.78	34.78	34.10	34.34	74,804	-0.53(-1.51%)
Jun 09, 2020	34.78	34.98	34.60	34.87	164,177	-0.63(-1.78%)
Jun 08, 2020	35.30	35.55	34.98	35.50	550,524	+0.71(+2.05%)
Jun 05, 2020	34.62	35.04	34.62	34.79	101,566	+1.11(+3.29%)
Jun 04, 2020	33.56	33.79	33.41	33.68	89,820	-0.06(-0.18%)
Jun 03, 2020	33.47	33.83	33.41	33.74	332,622	+0.66(+1.99%)
Jun 02, 2020	32.90	33.16	32.83	33.09	102,391	+0.47(+1.43%)
Jun 01, 2020	32.09	32.66	31.92	32.62	472,679	+0.76(+2.38%)
May 29, 2020	31.79	31.93	31.50	31.86	869,005	+0.03(+0.11%)
May 28, 2020	32.26	32.26	31.79	31.83	128,064	-0.14(-0.43%)
May 27, 2020	31.88	32.03	31.37	31.96	257,235	+0.40(+1.26%)
May 26, 2020	31.83	31.87	31.54	31.57	115,403	+0.58(+1.88%)
May 22, 2020	30.99	31.08	30.77	30.98	244,796	-0.14(-0.45%)
May 21, 2020	31.53	31.60	30.97	31.12	114,094	-0.52(-1.63%)
May 20, 2020	31.61	31.83	31.57	31.64	520,402	+0.60(+1.94%)
May 19, 2020	31.32	31.50	31.02	31.04	387,489	-0.14(-0.45%)
May 18, 2020	30.88	31.36	30.88	31.18	554,675	+1.64(+5.55%)
May 15, 2020	29.48	29.78	29.46	29.54	334,348	+0.18(+0.62%)
May 14, 2020	28.65	29.40	28.35	29.35	205,157	+0.18(+0.62%)
May 13, 2020	29.85	29.85	28.94	29.17	256,467	-0.62(-2.07%)
May 12, 2020	30.50	30.57	29.73	29.79	367,317	-0.52(-1.72%)
May 11, 2020	30.56	30.58	30.10	30.31	82,174	-0.59(-1.91%)
May 08, 2020	30.61	30.98	30.61	30.90	144,987	+0.73(+2.42%)
May 07, 2020	30.08	30.45	30.08	30.17	217,847	+0.60(+2.02%)
May 06, 2020	30.17	30.21	29.57	29.57	647,071	-0.51(-1.70%)
May 05, 2020	30.33	30.51	30.01	30.08	179,818	+0.28(+0.93%)
May 04, 2020	29.32	29.81	29.29	29.80	156,683	+0.30(+1.03%)
May 01, 2020	29.62	29.74	29.34	29.50	364,774	-1.03(-3.38%)
Apr 30, 2020	31.05	31.05	30.34	30.53	219,650	-0.95(-3.03%)
Apr 29, 2020	31.00	31.66	31.00	31.49	266,369	+1.16(+3.83%)
Apr 28, 2020	30.25	30.49	29.96	30.32	376,538	+0.55(+1.84%)
Apr 27, 2020	29.25	29.92	29.13	29.78	320,600	+0.43(+1.45%)
Apr 24, 2020	29.45	29.59	28.97	29.35	300,463	+0.21(+0.71%)
Apr 23, 2020	29.10	29.80	29.02	29.14	280,172	+0.42(+1.45%)
Apr 22, 2020	28.66	28.86	28.46	28.73	285,656	+0.90(+3.24%)
Apr 21, 2020	27.70	28.08	27.51	27.83	162,431	-0.69(-2.40%)
Apr 20, 2020	28.49	29.20	28.45	28.51	710,758	-0.69(-2.38%)
Apr 17, 2020	28.73	29.36	28.63	29.21	409,608	+1.08(+3.82%)
Apr 16, 2020	28.49	28.64	27.81	28.13	222,051	-0.27(-0.95%)
Apr 15, 2020	28.65	28.65	28.03	28.40	249,046	-1.33(-4.47%)
Apr 14, 2020	30.05	30.33	29.64	29.73	241,709	+0.07(+0.23%)
Apr 13, 2020	29.54	29.93	29.14	29.66	362,422	-0.03(-0.09%)
Apr 09, 2020	29.45	30.10	29.14	29.68	265,887	+0.75(+2.61%)
Apr 08, 2020	28.43	29.10	28.20	28.93	444,606	+0.68(+2.40%)
Apr 07, 2020	29.02	29.07	28.10	28.25	581,400	+0.15(+0.52%)
Apr 06, 2020	27.57	28.15	27.31	28.10	265,133	+1.51(+5.68%)
Apr 03, 2020	27.13	28.27	26.44	26.59	701,888	-0.76(-2.78%)
Apr 02, 2020	26.77	27.93	26.45	27.35	490,480	+1.16(+4.42%)