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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	34.96	34.97	34.62	34.67	54,030	-0.31(-0.88%)
Aug 28, 2020	34.83	35.00	34.64	34.98	134,549	+0.40(+1.17%)
Aug 27, 2020	34.95	34.95	34.39	34.57	80,936	-0.25(-0.71%)
Aug 26, 2020	34.68	34.85	34.56	34.82	91,652	+0.16(+0.46%)
Aug 25, 2020	34.97	34.97	34.41	34.66	103,936	-0.21(-0.61%)
Aug 24, 2020	34.69	34.87	34.62	34.87	158,547	+0.63(+1.85%)
Aug 21, 2020	34.29	34.29	34.11	34.24	100,769	-0.40(-1.17%)
Aug 20, 2020	34.44	34.71	34.32	34.64	202,135	-0.33(-0.93%)
Aug 19, 2020	35.34	35.39	34.87	34.97	197,112	-0.40(-1.14%)
Aug 18, 2020	35.56	35.71	35.25	35.37	361,093	-0.01(-0.02%)
Aug 17, 2020	35.41	35.48	35.26	35.38	62,451	+0.45(+1.28%)
Aug 14, 2020	34.81	34.96	34.74	34.93	30,253	-0.04(-0.13%)
Aug 13, 2020	35.13	35.29	34.88	34.98	146,924	-0.19(-0.55%)
Aug 12, 2020	35.36	35.42	35.16	35.17	238,182	+0.42(+1.21%)
Aug 11, 2020	35.23	35.39	34.69	34.75	277,667	-0.15(-0.43%)
Aug 10, 2020	34.62	34.93	34.62	34.90	137,847	+0.41(+1.20%)
Aug 07, 2020	34.35	34.50	34.20	34.48	111,461	-0.38(-1.08%)
Aug 06, 2020	34.98	35.05	34.75	34.86	124,745	-0.14(-0.40%)
Aug 05, 2020	35.02	35.34	34.95	35.00	120,133	+0.57(+1.66%)
Aug 04, 2020	33.78	34.43	33.73	34.43	200,290	+0.67(+1.98%)
Aug 03, 2020	33.67	33.79	33.52	33.76	112,789	+0.35(+1.05%)
Jul 31, 2020	33.60	33.60	33.14	33.41	71,653	-0.40(-1.20%)
Jul 30, 2020	33.87	33.87	33.44	33.82	67,661	-0.70(-2.04%)
Jul 29, 2020	34.40	34.57	34.21	34.52	66,079	+0.35(+1.03%)
Jul 28, 2020	34.47	34.48	34.15	34.17	55,718	-0.44(-1.27%)
Jul 27, 2020	34.25	34.61	34.16	34.61	90,986	+0.66(+1.94%)
Jul 24, 2020	33.96	34.10	33.80	33.95	92,239	+0.05(+0.16%)
Jul 23, 2020	34.05	34.21	33.73	33.89	70,185	-0.17(-0.49%)
Jul 22, 2020	33.97	34.12	33.82	34.06	86,073	-0.03(-0.08%)
Jul 21, 2020	33.80	34.29	33.80	34.09	47,001	+0.55(+1.63%)
Jul 20, 2020	33.58	33.69	33.45	33.54	82,633	-0.04(-0.10%)
Jul 17, 2020	33.58	33.65	33.46	33.58	87,235	+0.18(+0.53%)
Jul 16, 2020	33.44	33.66	33.29	33.40	105,644	-0.28(-0.84%)
Jul 15, 2020	33.70	33.72	33.40	33.68	187,454	+0.46(+1.38%)
Jul 14, 2020	32.29	33.28	32.29	33.23	131,883	+0.83(+2.55%)
Jul 13, 2020	32.84	33.00	32.32	32.40	306,147	-0.05(-0.16%)
Jul 10, 2020	32.11	32.47	32.04	32.45	74,383	+0.39(+1.21%)
Jul 09, 2020	32.71	32.71	31.85	32.07	201,894	-0.64(-1.96%)
Jul 08, 2020	32.65	32.89	32.49	32.71	93,267	+0.19(+0.60%)
Jul 07, 2020	32.72	32.83	32.51	32.51	120,382	-0.43(-1.31%)
Jul 06, 2020	33.01	33.16	32.78	32.95	53,409	+0.40(+1.22%)
Jul 02, 2020	32.73	33.02	32.51	32.55	263,753	+0.20(+0.61%)
Jul 01, 2020	32.50	32.62	32.17	32.35	65,104	-0.12(-0.37%)
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%)