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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	47.20	47.53	46.46	46.69	170,097	-1.00(-2.09%)
Nov 29, 2021	47.97	48.04	47.43	47.68	93,437	+0.59(+1.25%)
Nov 26, 2021	47.00	47.25	46.67	47.09	103,303	-1.66(-3.40%)
Nov 24, 2021	48.52	48.84	48.52	48.75	61,916	-0.07(-0.15%)
Nov 23, 2021	48.43	48.89	48.43	48.82	69,665	+0.72(+1.51%)
Nov 22, 2021	47.75	48.43	47.65	48.10	104,743	+0.34(+0.72%)
Nov 19, 2021	48.22	48.22	47.76	47.76	152,425	-1.00(-2.06%)
Nov 18, 2021	48.72	48.78	48.70	48.76	120,960	-0.02(-0.04%)
Nov 17, 2021	49.01	49.29	48.72	48.78	211,483	-0.38(-0.77%)
Nov 16, 2021	49.35	49.47	49.15	49.16	168,258	-0.25(-0.51%)
Nov 15, 2021	49.48	49.52	49.08	49.41	124,006	-0.03(-0.06%)
Nov 12, 2021	49.29	49.52	49.22	49.44	107,801	+0.00(+0.00%)
Nov 11, 2021	49.30	49.67	49.27	49.44	80,311	+0.78(+1.60%)
Nov 10, 2021	49.47			48.66	280,186	-0.86(-1.74%)
Nov 09, 2021	49.50	49.52	48.96	49.52	150,822	+0.07(+0.15%)
Nov 08, 2021	49.22	49.55	49.22	49.45	80,818	+0.53(+1.09%)
Nov 05, 2021	48.87	48.95	48.58	48.91	146,055	+0.35(+0.73%)
Nov 04, 2021	48.96	49.01	48.41	48.56	209,911	-0.22(-0.45%)
Nov 03, 2021	48.26	48.84	48.23	48.78	144,812	+0.24(+0.50%)
Nov 02, 2021	48.86	48.88	48.43	48.53	87,866	-0.71(-1.43%)
Nov 01, 2021	49.17	49.39	49.03	49.24	117,551	+0.29(+0.59%)
Oct 29, 2021	49.05	49.17	48.76	48.95	256,232	-0.44(-0.90%)
Oct 28, 2021	49.09	49.43	49.05	49.39	71,051	+0.25(+0.52%)
Oct 27, 2021	49.55	49.69	49.10	49.14	169,378	-0.85(-1.70%)
Oct 26, 2021	50.18			49.99	73,203	-0.02(-0.04%)
Oct 25, 2021	49.89	50.15	49.80	50.01	94,672	+0.46(+0.93%)
Oct 22, 2021	49.49	49.78	49.22	49.55	84,735	+0.28(+0.57%)
Oct 21, 2021	49.72	49.72	49.00	49.27	150,074	-0.84(-1.68%)
Oct 20, 2021	49.76	50.17	49.60	50.11	126,140	+0.20(+0.40%)
Oct 19, 2021	49.88	50.00	49.66	49.91	83,339	+0.30(+0.60%)
Oct 18, 2021	49.62	49.78	49.49	49.61	79,180	-0.10(-0.20%)
Oct 15, 2021	49.86	50.02	49.71	49.71	85,545	+0.11(+0.22%)
Oct 14, 2021	49.50	49.68	49.34	49.60	151,303	+0.76(+1.56%)
Oct 13, 2021	48.53	48.93	48.15	48.84	149,886	+0.35(+0.73%)
Oct 12, 2021	48.51	48.78	48.34	48.49	171,072	-0.11(-0.22%)
Oct 11, 2021	48.74	49.19	48.57	48.60	172,085	+0.40(+0.83%)
Oct 08, 2021	48.23	48.39	48.11	48.20	130,101	+0.36(+0.76%)
Oct 07, 2021	47.53	47.97	47.53	47.84	77,534	+0.60(+1.26%)
Oct 06, 2021	46.90	47.31	46.60	47.24	178,684	-0.36(-0.76%)
Oct 05, 2021	47.51	47.86	47.33	47.60	152,797	+0.31(+0.65%)
Oct 04, 2021	47.24	47.67	47.14	47.29	116,268	+0.24(+0.50%)
Oct 01, 2021	46.74	47.19	46.42	47.06	302,010	+0.57(+1.23%)
Sep 30, 2021	46.76	47.06	46.43	46.49	136,607	+0.01(+0.02%)
Sep 29, 2021	46.67	46.80	46.41	46.48	1,286,642	-0.23(-0.48%)
Sep 28, 2021	47.03	47.15	46.62	46.71	455,635	-0.41(-0.86%)
Sep 27, 2021	46.69	47.28	46.69	47.11	637,225	+0.62(+1.34%)
Sep 24, 2021	46.13	46.59	46.13	46.49	82,496	-0.10(-0.21%)
Sep 23, 2021	46.14	46.75	46.14	46.59	71,926	+0.75(+1.64%)
Sep 22, 2021	45.86	46.34	45.76	45.84	184,831	+0.79(+1.75%)
Sep 21, 2021	45.25	45.29	44.73	45.05	785,893	+0.41(+0.91%)
Sep 20, 2021	44.59	44.90	44.18	44.64	432,455	-1.25(-2.72%)
Sep 17, 2021	46.42	46.53	45.75	45.89	320,285	-1.14(-2.43%)
Sep 16, 2021	47.35	47.35	46.77	47.03	109,643	-0.76(-1.59%)
Sep 15, 2021	47.16	47.79	47.16	47.79	167,625	+0.99(+2.11%)
Sep 14, 2021	47.62	47.62	46.74	46.81	128,801	-0.55(-1.17%)
Sep 13, 2021	47.31	47.50	47.19	47.36	85,784	+0.45(+0.97%)
Sep 10, 2021	47.38	47.48	46.90	46.90	107,965	+0.04(+0.08%)
Sep 09, 2021	46.89	47.19	46.77	46.87	98,160	-0.08(-0.18%)
Sep 08, 2021	47.42	47.49	46.83	46.95	204,644	-0.61(-1.27%)
Sep 07, 2021	47.62	47.98	47.56	47.56	158,195	-0.20(-0.42%)
Sep 03, 2021	47.80	47.92	47.65	47.76	130,738	+0.14(+0.30%)
Sep 02, 2021	47.31	47.73	47.31	47.61	181,823	+0.68(+1.45%)