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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.24	47.37	47.04	47.04	175,739	-0.41(-0.86%)
Aug 30, 2021	47.69	47.69	47.41	47.44	195,666	-0.02(-0.04%)
Aug 27, 2021	46.67	47.58	46.67	47.46	239,245	+0.98(+2.11%)
Aug 26, 2021	46.67	46.85	46.37	46.48	97,229	-0.51(-1.08%)
Aug 25, 2021	46.78	47.07	46.57	46.99	182,265	+0.22(+0.47%)
Aug 24, 2021	46.61	46.97	46.61	46.77	961,543	+0.45(+0.98%)
Aug 23, 2021	45.98	46.38	45.85	46.32	825,448	+0.92(+2.02%)
Aug 20, 2021	45.02	45.52	45.02	45.40	602,330	+0.22(+0.48%)
Aug 19, 2021	45.37	45.47	44.97	45.19	1,181,823	-1.15(-2.48%)
Aug 18, 2021	46.84	46.92	46.32	46.34	144,575	-0.76(-1.62%)
Aug 17, 2021	47.46	47.48	46.76	47.10	77,840	-0.86(-1.80%)
Aug 16, 2021	47.97	47.98	47.54	47.96	71,388	-0.52(-1.07%)
Aug 13, 2021	48.57	48.65	48.36	48.48	123,480	-0.02(-0.04%)
Aug 12, 2021	48.61	48.61	48.17	48.50	75,600	-0.22(-0.45%)
Aug 11, 2021	48.52	48.72	48.40	48.71	235,296	+0.54(+1.13%)
Aug 10, 2021	47.58	48.23	47.58	48.17	139,935	+0.67(+1.41%)
Aug 09, 2021	47.46	47.64	47.35	47.50	67,099	-0.23(-0.47%)
Aug 06, 2021	47.67	47.80	47.52	47.73	74,186	-0.01(-0.02%)
Aug 05, 2021	47.87	47.98	47.69	47.73	56,608	-0.05(-0.11%)
Aug 04, 2021	48.28	48.35	47.73	47.79	199,817	-0.57(-1.18%)
Aug 03, 2021	47.83	48.39	47.49	48.36	171,697	+0.68(+1.43%)
Aug 02, 2021	48.22	48.53	47.61	47.68	217,280	-0.15(-0.30%)
Jul 30, 2021	48.14	48.31	47.73	47.83	68,992	-0.70(-1.44%)
Jul 29, 2021	48.50	48.68	48.44	48.52	71,512	+0.69(+1.44%)
Jul 28, 2021	47.45	47.97	47.31	47.83	121,872	+0.44(+0.92%)
Jul 27, 2021	47.33	47.51	47.00	47.40	148,246	-0.14(-0.29%)
Jul 26, 2021	46.93	47.58	46.93	47.54	93,027	+0.82(+1.75%)
Jul 23, 2021	46.86	46.86	46.49	46.72	125,016	+0.09(+0.19%)
Jul 22, 2021	46.91	46.91	46.37	46.63	99,320	-0.13(-0.27%)
Jul 21, 2021	46.15	46.80	46.15	46.76	180,769	+0.98(+2.14%)
Jul 20, 2021	45.22	45.93	45.03	45.78	212,287	+0.50(+1.10%)
Jul 19, 2021	45.40	45.43	44.92	45.28	460,474	-1.21(-2.61%)
Jul 16, 2021	47.54	47.54	46.43	46.49	231,399	-0.98(-2.06%)
Jul 15, 2021	47.43	47.79	47.30	47.47	101,380	-0.33(-0.69%)
Jul 14, 2021	48.41	48.64	47.78	47.80	73,909	-0.17(-0.35%)
Jul 13, 2021	48.12	48.28	47.93	47.97	130,599	-0.26(-0.55%)
Jul 12, 2021	47.98	48.41	47.92	48.23	142,281	-0.06(-0.13%)
Jul 09, 2021	47.80	48.34	47.73	48.30	121,801	+1.12(+2.38%)
Jul 08, 2021	46.98	47.40	46.76	47.17	292,875	-0.63(-1.33%)
Jul 07, 2021	47.86	47.99	47.39	47.81	60,520	+0.02(+0.04%)
Jul 06, 2021	48.65	48.65	47.52	47.79	125,325	-0.76(-1.57%)
Jul 02, 2021	48.56	48.58	48.14	48.55	161,265	+0.24(+0.51%)
Jul 01, 2021	48.67	48.71	48.22	48.31	97,487	+0.25(+0.53%)
Jun 30, 2021	47.83	48.11	47.75	48.05	368,966	+0.15(+0.32%)
Jun 29, 2021	48.04	48.29	47.90	47.90	83,958	-0.09(-0.19%)
Jun 28, 2021	48.67	48.67	47.89	47.99	147,163	-0.81(-1.65%)
Jun 25, 2021	49.01	49.01	48.72	48.80	64,453	+0.05(+0.11%)
Jun 24, 2021	48.60	48.79	48.45	48.74	341,175	+0.41(+0.84%)
Jun 23, 2021	48.64	48.88	48.27	48.33	323,595	+0.05(+0.11%)
Jun 22, 2021	47.99	48.47	47.73	48.28	141,421	+0.23(+0.47%)
Jun 21, 2021	47.19	48.08	47.19	48.05	222,764	+1.23(+2.63%)
Jun 18, 2021	47.16	47.34	46.70	46.82	426,490	-1.16(-2.42%)
Jun 17, 2021	48.99	49.13	47.64	47.98	147,446	-1.46(-2.95%)
Jun 16, 2021	49.93	50.00	49.29	49.44	606,263	-0.58(-1.16%)
Jun 15, 2021	49.98	50.07	49.70	50.02	103,689	-0.23(-0.45%)
Jun 14, 2021	50.42	50.56	50.04	50.25	101,719	-0.15(-0.29%)
Jun 11, 2021	50.55	50.65	50.24	50.39	59,858	+0.15(+0.31%)
Jun 10, 2021	50.43	50.58	50.07	50.24	123,295	+0.04(+0.07%)
Jun 09, 2021	50.39	50.39	50.17	50.20	208,429	-0.28(-0.56%)
Jun 08, 2021	50.30	50.57	50.01	50.48	101,632	+0.17(+0.34%)
Jun 07, 2021	50.55	50.62	50.27	50.31	395,004	-0.33(-0.64%)
Jun 04, 2021	50.61	50.70	50.31	50.64	442,968	+0.37(+0.74%)
Jun 03, 2021	50.20	50.31	49.92	50.26	173,513	-0.47(-0.93%)
Jun 02, 2021	50.58	50.77	50.34	50.74	854,286	+0.34(+0.67%)