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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	48.07	48.24	47.66	47.76	69,093	-0.70(-1.44%)
Jul 29, 2021	48.43	48.61	48.37	48.45	71,617	+0.69(+1.44%)
Jul 28, 2021	47.38	47.90	47.24	47.76	122,050	+0.43(+0.92%)
Jul 27, 2021	47.26	47.44	46.93	47.33	148,463	-0.14(-0.29%)
Jul 26, 2021	46.86	47.51	46.86	47.47	93,163	+0.81(+1.75%)
Jul 23, 2021	46.80	46.80	46.42	46.65	125,199	+0.09(+0.19%)
Jul 22, 2021	46.84	46.84	46.30	46.56	99,466	-0.13(-0.27%)
Jul 21, 2021	46.08	46.73	46.08	46.69	181,033	+0.98(+2.14%)
Jul 20, 2021	45.16	45.86	44.96	45.71	212,598	+0.50(+1.10%)
Jul 19, 2021	45.33	45.37	44.86	45.21	461,148	-1.21(-2.61%)
Jul 16, 2021	47.48	47.48	46.37	46.42	231,738	-0.98(-2.06%)
Jul 15, 2021	47.36	47.72	47.23	47.40	101,528	-0.33(-0.69%)
Jul 14, 2021	48.34	48.57	47.71	47.73	74,017	-0.17(-0.35%)
Jul 13, 2021	48.05	48.21	47.86	47.90	130,790	-0.26(-0.55%)
Jul 12, 2021	47.91	48.34	47.85	48.16	142,489	-0.06(-0.13%)
Jul 09, 2021	47.73	48.27	47.66	48.23	121,979	+1.12(+2.38%)
Jul 08, 2021	46.91	47.33	46.69	47.10	293,304	-0.63(-1.33%)
Jul 07, 2021	47.79	47.92	47.32	47.74	60,609	+0.02(+0.04%)
Jul 06, 2021	48.58	48.58	47.45	47.72	125,508	-0.76(-1.57%)
Jul 02, 2021	48.49	48.51	48.07	48.48	161,501	+0.24(+0.51%)
Jul 01, 2021	48.60	48.63	48.15	48.24	97,630	+0.25(+0.53%)
Jun 30, 2021	47.76	48.04	47.68	47.98	369,506	+0.15(+0.32%)
Jun 29, 2021	47.97	48.22	47.83	47.83	84,081	-0.09(-0.19%)
Jun 28, 2021	48.60	48.60	47.82	47.92	147,378	-0.81(-1.65%)
Jun 25, 2021	48.94	48.94	48.65	48.72	64,548	+0.05(+0.11%)
Jun 24, 2021	48.53	48.72	48.38	48.67	341,674	+0.41(+0.84%)
Jun 23, 2021	48.57	48.81	48.20	48.26	324,068	+0.05(+0.11%)
Jun 22, 2021	47.92	48.40	47.67	48.21	141,627	+0.23(+0.47%)
Jun 21, 2021	47.12	48.01	47.12	47.98	223,090	+1.23(+2.63%)
Jun 18, 2021	47.09	47.27	46.63	46.75	427,114	-1.16(-2.42%)
Jun 17, 2021	48.91	49.06	47.57	47.91	147,662	-1.46(-2.95%)
Jun 16, 2021	49.86	49.93	49.21	49.37	607,150	-0.58(-1.16%)
Jun 15, 2021	49.91	50.00	49.63	49.95	103,841	-0.23(-0.45%)
Jun 14, 2021	50.34	50.49	49.97	50.17	101,868	-0.14(-0.29%)
Jun 11, 2021	50.48	50.58	50.16	50.32	59,946	+0.15(+0.31%)
Jun 10, 2021	50.35	50.51	50.00	50.16	123,476	+0.04(+0.07%)
Jun 09, 2021	50.32	50.32	50.10	50.13	208,734	-0.28(-0.56%)
Jun 08, 2021	50.23	50.50	49.94	50.41	101,781	+0.17(+0.34%)
Jun 07, 2021	50.48	50.54	50.20	50.24	395,582	-0.33(-0.64%)
Jun 04, 2021	50.54	50.63	50.24	50.56	443,616	+0.37(+0.74%)
Jun 03, 2021	50.13	50.24	49.85	50.19	173,767	-0.47(-0.93%)
Jun 02, 2021	50.51	50.70	50.26	50.66	855,536	+0.34(+0.67%)
Jun 01, 2021	49.87	50.34	49.87	50.33	236,873	+1.13(+2.30%)
May 28, 2021	49.14	49.28	49.00	49.19	117,360	+0.15(+0.31%)
May 27, 2021	49.01	49.24	48.94	49.04	265,857	+0.32(+0.66%)
May 26, 2021	48.50	48.84	48.43	48.72	3,044,046	+0.18(+0.37%)
May 25, 2021	49.19	49.19	48.51	48.54	383,929	-0.53(-1.07%)
May 24, 2021	48.93	49.24	48.76	49.07	106,112	+0.20(+0.40%)
May 21, 2021	49.12	49.28	48.74	48.87	268,640	-0.13(-0.26%)
May 20, 2021	48.91	49.10	48.62	49.00	208,479	+0.10(+0.20%)
May 19, 2021	49.04	49.26	48.51	48.90	165,323	-1.21(-2.41%)
May 18, 2021	50.70	50.75	50.09	50.11	79,550	-0.30(-0.60%)
May 17, 2021	49.56	50.41	49.53	50.41	170,942	+0.57(+1.15%)
May 14, 2021	49.27	49.84	49.27	49.84	133,281	+0.74(+1.51%)
May 13, 2021	48.87	49.40	48.64	49.10	294,297	-0.10(-0.20%)
May 12, 2021	49.74	50.11	49.06	49.19	426,687	-0.68(-1.36%)
May 11, 2021	49.50	50.11	49.35	49.87	183,372	-0.37(-0.73%)
May 10, 2021	50.81	51.04	50.18	50.24	588,338	+0.03(+0.05%)
May 07, 2021	49.43	50.21	49.29	50.21	135,425	+0.91(+1.85%)
May 06, 2021	48.79	49.33	48.51	49.30	275,615	+0.72(+1.47%)
May 05, 2021	48.44	48.67	47.97	48.59	205,740	+0.93(+1.95%)
May 04, 2021	47.45	47.67	47.15	47.66	254,576	+0.14(+0.30%)