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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	45.64	46.49	45.50	45.86	398,282	+0.01(+0.02%)
Sep 29, 2022	45.75	45.89	44.98	45.85	660,354	-0.41(-0.88%)
Sep 28, 2022	45.05	46.33	44.83	46.26	445,700	+1.50(+3.36%)
Sep 27, 2022	45.11	45.43	44.50	44.76	555,827	+0.59(+1.34%)
Sep 26, 2022	44.81	45.39	44.08	44.16	275,663	-1.00(-2.22%)
Sep 23, 2022	46.29	46.29	44.80	45.17	342,144	-2.76(-5.77%)
Sep 22, 2022	48.49	48.77	47.88	47.93	337,011	-0.05(-0.10%)
Sep 21, 2022	49.05	49.28	47.95	47.98	810,302	-0.76(-1.56%)
Sep 20, 2022	48.78	48.86	48.27	48.74	676,338	-0.73(-1.48%)
Sep 19, 2022	48.07	49.53	47.79	49.47	276,607	+0.68(+1.39%)
Sep 16, 2022	49.05	49.10	48.39	48.79	295,248	-0.62(-1.26%)
Sep 15, 2022	49.99	50.19	49.28	49.41	369,268	-0.94(-1.86%)
Sep 14, 2022	50.28	50.76	49.96	50.35	267,383	+0.19(+0.39%)
Sep 13, 2022	50.57	51.44	50.07	50.15	531,077	-1.50(-2.91%)
Sep 12, 2022	52.06	52.20	51.55	51.66	210,269	+0.30(+0.58%)
Sep 09, 2022	50.79	51.43	50.62	51.36	760,174	+1.58(+3.17%)
Sep 08, 2022	49.02	49.80	49.02	49.78	456,694	+0.54(+1.09%)
Sep 07, 2022	48.73	49.36	48.37	49.25	723,573	-0.01(-0.02%)
Sep 06, 2022	50.07	50.09	49.19	49.26	280,404	-0.19(-0.37%)
Sep 02, 2022	50.05	50.26	49.30	49.44	505,442	+0.43(+0.87%)
Sep 01, 2022	49.39	49.46	48.53	49.01	484,366	-1.07(-2.13%)
Aug 31, 2022	50.27	50.60	49.93	50.08	550,295	-0.59(-1.17%)
Aug 30, 2022	52.00	52.00	50.56	50.67	255,306	-1.53(-2.93%)
Aug 29, 2022	51.99	52.62	51.81	52.20	286,460	-0.06(-0.11%)
Aug 26, 2022	53.40	53.55	52.21	52.26	227,560	-0.89(-1.67%)
Aug 25, 2022	52.74	53.15	52.63	53.15	1,270,719	+0.90(+1.72%)
Aug 24, 2022	51.89	52.49	51.74	52.25	4,179,880	-0.09(-0.18%)
Aug 23, 2022	51.33	52.47	51.33	52.34	243,914	+1.47(+2.90%)
Aug 22, 2022	50.50	51.03	50.32	50.87	163,638	-0.26(-0.51%)
Aug 19, 2022	51.36	51.39	50.95	51.13	190,206	-0.65(-1.25%)
Aug 18, 2022	51.64	51.88	51.55	51.78	240,076	+0.45(+0.87%)
Aug 17, 2022	51.33	51.59	51.02	51.33	221,514	-0.41(-0.79%)
Aug 16, 2022	51.50	51.79	51.46	51.74	407,779	+0.45(+0.89%)
Aug 15, 2022	50.91	51.46	50.53	51.29	204,427	-0.85(-1.64%)
Aug 12, 2022	51.45	52.17	51.31	52.14	237,234	+0.75(+1.46%)
Aug 11, 2022	51.30	51.84	51.30	51.39	193,924	+0.46(+0.91%)
Aug 10, 2022	50.61	51.12	50.33	50.92	398,470	+1.01(+2.02%)
Aug 09, 2022	49.81	50.24	49.72	49.91	259,095	+0.29(+0.58%)
Aug 08, 2022	49.64	50.02	49.53	49.63	716,188	+0.48(+0.98%)
Aug 05, 2022	48.09	49.24	47.95	49.14	552,834	+0.57(+1.16%)
Aug 04, 2022	48.75	49.09	48.42	48.58	230,838	-0.32(-0.66%)
Aug 03, 2022	49.53	49.53	48.74	48.90	362,506	-0.24(-0.49%)
Aug 02, 2022	49.53	49.71	48.90	49.14	754,701	-0.45(-0.92%)
Aug 01, 2022	49.85	49.87	49.31	49.60	379,086	-0.65(-1.29%)
Jul 29, 2022	49.39	50.30	49.30	50.25	290,283	+1.40(+2.87%)
Jul 28, 2022	48.99	49.16	48.26	48.85	350,872	+0.32(+0.67%)
Jul 27, 2022	47.77	48.63	47.35	48.52	277,098	+1.16(+2.45%)
Jul 26, 2022	47.75	47.88	47.22	47.36	593,583	-0.18(-0.37%)
Jul 25, 2022	47.06	47.64	46.97	47.54	429,477	+0.97(+2.09%)
Jul 22, 2022	47.24	47.52	46.39	46.57	441,695	-0.58(-1.24%)
Jul 21, 2022	46.60	47.22	46.22	47.15	782,227	-0.04(-0.08%)
Jul 20, 2022	47.15	47.36	46.84	47.19	358,835	-0.04(-0.08%)
Jul 19, 2022	46.47	47.28	46.39	47.22	211,492	+1.22(+2.66%)
Jul 18, 2022	46.36	46.78	45.89	46.00	392,450	+0.61(+1.35%)
Jul 15, 2022	45.24	45.39	44.74	45.39	547,212	+0.83(+1.87%)
Jul 14, 2022	44.48	44.59	43.74	44.55	924,663	-1.35(-2.95%)
Jul 13, 2022	45.35	46.35	45.22	45.91	674,630	+0.05(+0.10%)
Jul 12, 2022	45.73	46.35	45.60	45.86	451,667	-0.52(-1.12%)
Jul 11, 2022	46.44	46.65	46.07	46.38	328,152	-0.81(-1.71%)
Jul 08, 2022	47.60	47.60	46.75	47.19	480,094	-0.31(-0.64%)
Jul 07, 2022	47.04	47.67	47.04	47.49	295,257	+1.48(+3.22%)
Jul 06, 2022	46.16	46.36	44.99	46.01	838,272	-0.41(-0.88%)
Jul 05, 2022	46.92	46.92	45.59	46.42	377,419	-1.67(-3.47%)