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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	47.03	47.31	46.96	47.26	375,172	+0.15(+0.32%)
Jun 29, 2021	47.25	47.49	47.11	47.11	85,370	-0.09(-0.19%)
Jun 28, 2021	47.86	47.86	47.10	47.20	149,638	-0.79(-1.65%)
Jun 25, 2021	48.20	48.20	47.92	47.99	65,537	+0.05(+0.11%)
Jun 24, 2021	47.79	47.99	47.65	47.94	346,913	+0.40(+0.84%)
Jun 23, 2021	47.84	48.07	47.48	47.53	329,037	+0.05(+0.11%)
Jun 22, 2021	47.20	47.67	46.95	47.48	143,799	+0.22(+0.47%)
Jun 21, 2021	46.41	47.29	46.41	47.26	226,511	+1.21(+2.63%)
Jun 18, 2021	46.38	46.56	45.93	46.04	433,663	-1.14(-2.42%)
Jun 17, 2021	48.18	48.32	46.85	47.19	149,926	-1.44(-2.95%)
Jun 16, 2021	49.10	49.17	48.47	48.62	616,459	-0.57(-1.16%)
Jun 15, 2021	49.16	49.25	48.88	49.19	105,433	-0.22(-0.45%)
Jun 14, 2021	49.58	49.73	49.22	49.42	103,430	-0.14(-0.29%)
Jun 11, 2021	49.72	49.82	49.41	49.56	60,865	+0.15(+0.31%)
Jun 10, 2021	49.59	49.75	49.25	49.41	125,369	+0.04(+0.07%)
Jun 09, 2021	49.56	49.56	49.34	49.37	211,934	-0.28(-0.56%)
Jun 08, 2021	49.47	49.74	49.18	49.65	103,341	+0.17(+0.34%)
Jun 07, 2021	49.72	49.78	49.44	49.48	401,647	-0.32(-0.64%)
Jun 04, 2021	49.77	49.86	49.48	49.80	450,418	+0.37(+0.74%)
Jun 03, 2021	49.37	49.48	49.09	49.43	176,432	-0.46(-0.93%)
Jun 02, 2021	49.75	49.93	49.50	49.90	868,654	+0.33(+0.67%)
Jun 01, 2021	49.12	49.58	49.12	49.57	240,505	+1.12(+2.30%)
May 28, 2021	48.40	48.54	48.26	48.45	119,158	+0.15(+0.31%)
May 27, 2021	48.27	48.50	48.20	48.30	269,931	+0.32(+0.66%)
May 26, 2021	47.76	48.10	47.70	47.98	3,090,701	+0.18(+0.37%)
May 25, 2021	48.44	48.44	47.77	47.81	389,814	-0.52(-1.07%)
May 24, 2021	48.20	48.50	48.02	48.33	107,738	+0.19(+0.40%)
May 21, 2021	48.38	48.54	48.00	48.13	272,757	-0.12(-0.26%)
May 20, 2021	48.17	48.36	47.89	48.26	211,674	+0.10(+0.20%)
May 19, 2021	48.30	48.51	47.77	48.16	167,857	-1.19(-2.41%)
May 18, 2021	49.93	49.98	49.33	49.35	80,769	-0.30(-0.60%)
May 17, 2021	48.81	49.65	48.79	49.65	173,562	+0.56(+1.15%)
May 14, 2021	48.52	49.09	48.52	49.09	135,324	+0.73(+1.51%)
May 13, 2021	48.13	48.65	47.91	48.35	298,807	-0.10(-0.20%)
May 12, 2021	48.99	49.35	48.31	48.45	433,226	-0.67(-1.36%)
May 11, 2021	48.75	49.35	48.61	49.12	186,183	-0.36(-0.73%)
May 10, 2021	50.05	50.27	49.42	49.48	597,355	+0.03(+0.05%)
May 07, 2021	48.68	49.46	48.55	49.46	137,501	+0.90(+1.85%)
May 06, 2021	48.06	48.58	47.77	48.56	279,839	+0.70(+1.47%)
May 05, 2021	47.71	47.93	47.25	47.85	208,894	+0.92(+1.95%)
May 04, 2021	46.73	46.95	46.44	46.94	258,478	+0.14(+0.30%)
May 03, 2021	46.31	46.90	46.31	46.80	131,205	+0.84(+1.82%)
Apr 30, 2021	46.35	46.49	45.90	45.96	267,248	-0.93(-1.99%)
Apr 29, 2021	47.17	47.21	46.47	46.89	153,026	-0.03(-0.06%)
Apr 28, 2021	46.37	47.04	46.37	46.92	226,714	+0.58(+1.25%)
Apr 27, 2021	46.20	46.44	46.16	46.34	129,312	+0.04(+0.10%)
Apr 26, 2021	46.03	46.38	46.03	46.29	132,357	+0.44(+0.96%)
Apr 23, 2021	45.53	45.93	45.53	45.85	113,350	+0.61(+1.34%)
Apr 22, 2021	45.73	45.73	45.13	45.25	497,577	-0.51(-1.12%)
Apr 21, 2021	44.98	45.78	44.93	45.76	134,345	+0.61(+1.35%)
Apr 20, 2021	45.78	45.78	45.02	45.15	424,921	-0.86(-1.88%)
Apr 19, 2021	46.22	46.29	45.84	46.01	95,706	-0.12(-0.27%)
Apr 16, 2021	46.10	46.17	45.90	46.14	130,727	+0.18(+0.38%)
Apr 15, 2021	45.81	46.01	45.56	45.96	228,462	+0.55(+1.22%)
Apr 14, 2021	44.78	45.63	44.78	45.41	158,358	+0.80(+1.80%)
Apr 13, 2021	44.51	44.68	44.45	44.60	64,708	+0.10(+0.22%)
Apr 12, 2021	44.74	44.86	44.40	44.51	93,654	-0.30(-0.67%)
Apr 09, 2021	44.74	44.84	44.65	44.81	68,600	-0.12(-0.27%)
Apr 08, 2021	44.94	44.97	44.61	44.93	75,404	-0.09(-0.20%)
Apr 07, 2021	45.02	45.17	44.87	45.02	88,474	+0.07(+0.16%)
Apr 06, 2021	44.99	45.30	44.86	44.95	296,224	-0.16(-0.35%)
Apr 05, 2021	45.10	45.23	45.04	45.11	184,259	+0.30(+0.67%)