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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	56.73	57.21	56.60	57.07	102,898	+0.71(+1.26%)
Jul 28, 2023	56.25	56.43	56.00	56.36	87,077	+0.27(+0.47%)
Jul 27, 2023	56.90	56.90	56.01	56.09	130,741	-0.66(-1.16%)
Jul 26, 2023	56.53	57.00	56.48	56.75	100,920	-0.25(-0.43%)
Jul 25, 2023	56.25	57.17	56.25	57.00	197,988	+0.97(+1.74%)
Jul 24, 2023	55.46	56.30	55.46	56.02	303,884	+0.73(+1.32%)
Jul 21, 2023	55.43	55.43	55.09	55.30	129,626	-0.17(-0.30%)
Jul 20, 2023	55.55	55.80	55.37	55.46	118,555	+0.15(+0.27%)
Jul 19, 2023	55.21	55.44	55.14	55.32	325,335	+0.02(+0.04%)
Jul 18, 2023	54.66	55.51	54.66	55.29	93,085	+0.64(+1.16%)
Jul 17, 2023	54.56	54.82	54.28	54.66	272,901	-0.11(-0.20%)
Jul 14, 2023	55.43	55.43	54.71	54.77	577,142	-0.74(-1.33%)
Jul 13, 2023	55.29	55.57	55.23	55.50	65,389	+0.68(+1.24%)
Jul 12, 2023	54.70	54.99	54.70	54.83	145,276	+0.99(+1.84%)
Jul 11, 2023	53.20	53.84	53.17	53.83	160,123	+0.88(+1.67%)
Jul 10, 2023	52.75	53.06	52.62	52.95	98,567	+0.01(+0.02%)
Jul 07, 2023	51.96	53.21	51.96	52.94	134,776	+0.95(+1.83%)
Jul 06, 2023	52.43	52.49	51.50	51.99	235,291	-1.04(-1.96%)
Jul 05, 2023	53.65	53.65	52.94	53.03	150,181	-0.71(-1.32%)
Jul 03, 2023	53.27	53.93	53.27	53.73	198,171	+0.76(+1.43%)
Jun 30, 2023	52.89	53.12	52.66	52.98	212,280	+0.44(+0.84%)
Jun 29, 2023	52.10	52.60	52.10	52.54	260,636	+0.33(+0.64%)
Jun 28, 2023	52.42	52.42	51.89	52.20	387,184	-0.36(-0.69%)
Jun 27, 2023	52.45	52.62	52.06	52.57	101,749	+0.15(+0.28%)
Jun 26, 2023	51.82	52.60	51.82	52.42	199,593	+0.69(+1.33%)
Jun 23, 2023	51.75	51.91	51.59	51.73	183,489	-0.85(-1.61%)
Jun 22, 2023	52.59	52.61	52.36	52.57	290,415	-0.54(-1.02%)
Jun 21, 2023	52.57	53.34	52.45	53.12	206,979	+0.22(+0.41%)
Jun 20, 2023	53.40	53.40	52.67	52.90	226,977	-1.21(-2.23%)
Jun 16, 2023	54.32	54.36	53.98	54.11	150,058	-0.04(-0.07%)
Jun 15, 2023	53.55	54.34	53.55	54.15	269,954	+0.59(+1.10%)
Jun 14, 2023	54.20	54.38	53.26	53.56	419,192	+0.05(+0.09%)
Jun 13, 2023	53.29	53.76	53.16	53.51	158,718	+0.85(+1.60%)
Jun 12, 2023	52.63	52.77	52.36	52.66	209,770	-0.27(-0.50%)
Jun 09, 2023	53.07	53.21	52.77	52.93	442,632	-0.25(-0.46%)
Jun 08, 2023	53.17	53.39	52.62	53.17	215,540	+0.22(+0.41%)
Jun 07, 2023	52.59	53.14	52.56	52.96	112,969	+0.45(+0.86%)
Jun 06, 2023	51.49	52.54	51.49	52.51	159,538	+0.59(+1.14%)
Jun 05, 2023	52.21	53.38	51.79	51.92	182,497	-0.22(-0.41%)
Jun 02, 2023	51.72	52.24	51.70	52.13	170,571	+1.42(+2.81%)
Jun 01, 2023	50.03	50.90	49.97	50.71	173,279	+0.94(+1.89%)
May 31, 2023	50.02	50.02	49.60	49.77	164,462	-0.81(-1.60%)
May 30, 2023	51.03	51.03	50.32	50.58	199,473	-0.71(-1.39%)
May 26, 2023	51.39	51.58	51.19	51.29	153,984	+0.41(+0.80%)
May 25, 2023	51.28	51.28	50.67	50.89	174,890	-0.70(-1.37%)
May 24, 2023	52.28	52.28	51.44	51.59	229,909	-0.81(-1.55%)
May 23, 2023	52.43	52.79	52.31	52.40	153,408	-0.14(-0.28%)
May 22, 2023	52.67	52.85	52.49	52.55	92,066	-0.17(-0.33%)
May 19, 2023	52.82	52.98	52.59	52.72	212,232	+0.16(+0.31%)
May 18, 2023	52.48	52.56	52.00	52.56	169,341	-0.07(-0.13%)
May 17, 2023	52.51	52.82	52.23	52.62	121,961	+0.35(+0.66%)
May 16, 2023	53.10	53.10	52.23	52.28	139,209	-0.99(-1.87%)
May 15, 2023	52.82	53.42	52.74	53.27	257,868	+0.65(+1.23%)
May 12, 2023	52.77	52.88	52.29	52.62	348,520	-0.03(-0.06%)
May 11, 2023	52.69	52.69	52.28	52.65	123,457	-0.88(-1.64%)
May 10, 2023	54.15	54.15	53.08	53.53	548,129	-0.26(-0.48%)
May 09, 2023	53.73	54.05	53.51	53.79	5,901,058	-0.30(-0.55%)
May 08, 2023	54.54	54.85	54.09	54.09	96,856	+0.05(+0.09%)
May 05, 2023	53.47	54.27	53.47	54.04	166,584	+1.28(+2.43%)
May 04, 2023	53.34	53.42	52.70	52.76	72,903	-0.44(-0.83%)
May 03, 2023	53.42	54.02	53.20	53.20	117,675	-0.40(-0.74%)
May 02, 2023	54.22	54.22	53.14	53.60	550,033	-1.09(-1.99%)