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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	46.97	47.24	46.89	47.19	375,721	+0.15(+0.32%)
Jun 29, 2021	47.18	47.42	47.04	47.04	85,495	-0.09(-0.19%)
Jun 28, 2021	47.79	47.79	47.03	47.13	149,856	-0.79(-1.65%)
Jun 25, 2021	48.13	48.13	47.85	47.92	65,633	+0.05(+0.11%)
Jun 24, 2021	47.72	47.92	47.58	47.87	347,421	+0.40(+0.84%)
Jun 23, 2021	47.77	48.00	47.41	47.46	329,519	+0.05(+0.11%)
Jun 22, 2021	47.13	47.60	46.88	47.41	144,009	+0.22(+0.47%)
Jun 21, 2021	46.34	47.22	46.34	47.19	226,842	+1.21(+2.63%)
Jun 18, 2021	46.32	46.49	45.86	45.98	434,298	-1.14(-2.42%)
Jun 17, 2021	48.11	48.25	46.78	47.12	150,145	-1.43(-2.95%)
Jun 16, 2021	49.03	49.10	48.40	48.55	617,361	-0.57(-1.16%)
Jun 15, 2021	49.08	49.17	48.81	49.12	105,587	-0.22(-0.45%)
Jun 14, 2021	49.51	49.65	49.14	49.34	103,581	-0.14(-0.29%)
Jun 11, 2021	49.65	49.74	49.33	49.49	60,954	+0.15(+0.31%)
Jun 10, 2021	49.52	49.67	49.17	49.33	125,553	+0.04(+0.07%)
Jun 09, 2021	49.49	49.49	49.27	49.30	212,244	-0.28(-0.56%)
Jun 08, 2021	49.40	49.66	49.11	49.57	103,493	+0.17(+0.34%)
Jun 07, 2021	49.65	49.71	49.37	49.41	402,235	-0.32(-0.64%)
Jun 04, 2021	49.70	49.79	49.41	49.73	451,077	+0.37(+0.74%)
Jun 03, 2021	49.30	49.41	49.02	49.36	176,690	-0.46(-0.93%)
Jun 02, 2021	49.67	49.86	49.43	49.82	869,925	+0.33(+0.67%)
Jun 01, 2021	49.05	49.51	49.05	49.49	240,857	+1.11(+2.30%)
May 28, 2021	48.33	48.47	48.19	48.38	119,333	+0.15(+0.31%)
May 27, 2021	48.20	48.42	48.13	48.23	270,326	+0.32(+0.66%)
May 26, 2021	47.69	48.03	47.63	47.91	3,095,223	+0.18(+0.37%)
May 25, 2021	48.37	48.37	47.70	47.74	390,384	-0.52(-1.07%)
May 24, 2021	48.13	48.43	47.95	48.26	107,896	+0.19(+0.40%)
May 21, 2021	48.31	48.47	47.93	48.06	273,156	-0.12(-0.26%)
May 20, 2021	48.10	48.29	47.82	48.19	211,984	+0.10(+0.20%)
May 19, 2021	48.23	48.44	47.70	48.09	168,103	-1.19(-2.41%)
May 18, 2021	49.86	49.91	49.26	49.28	80,887	-0.30(-0.60%)
May 17, 2021	48.74	49.58	48.71	49.58	173,816	+0.56(+1.15%)
May 14, 2021	48.45	49.01	48.45	49.01	135,522	+0.73(+1.51%)
May 13, 2021	48.06	48.58	47.84	48.28	299,245	-0.10(-0.20%)
May 12, 2021	48.92	49.28	48.24	48.38	433,860	-0.67(-1.36%)
May 11, 2021	48.68	49.28	48.54	49.05	186,455	-0.36(-0.73%)
May 10, 2021	49.97	50.20	49.35	49.41	598,229	+0.03(+0.05%)
May 07, 2021	48.61	49.38	48.48	49.38	137,702	+0.90(+1.85%)
May 06, 2021	47.98	48.51	47.70	48.49	280,248	+0.70(+1.47%)
May 05, 2021	47.64	47.86	47.18	47.78	209,199	+0.91(+1.95%)
May 04, 2021	46.67	46.89	46.37	46.87	258,856	+0.14(+0.30%)
May 03, 2021	46.24	46.83	46.24	46.73	131,397	+0.84(+1.82%)
Apr 30, 2021	46.28	46.42	45.83	45.89	267,639	-0.93(-1.99%)
Apr 29, 2021	47.10	47.14	46.40	46.82	153,250	-0.03(-0.06%)
Apr 28, 2021	46.31	46.97	46.31	46.85	227,046	+0.58(+1.25%)
Apr 27, 2021	46.13	46.37	46.10	46.27	129,501	+0.04(+0.10%)
Apr 26, 2021	45.96	46.31	45.96	46.23	132,551	+0.44(+0.96%)
Apr 23, 2021	45.46	45.87	45.46	45.79	113,516	+0.61(+1.34%)
Apr 22, 2021	45.66	45.66	45.07	45.18	498,305	-0.51(-1.12%)
Apr 21, 2021	44.92	45.72	44.86	45.69	134,541	+0.61(+1.35%)
Apr 20, 2021	45.72	45.72	44.95	45.08	425,542	-0.86(-1.88%)
Apr 19, 2021	46.15	46.23	45.77	45.95	95,846	-0.12(-0.27%)
Apr 16, 2021	46.03	46.10	45.83	46.07	130,919	+0.18(+0.38%)
Apr 15, 2021	45.74	45.95	45.50	45.89	228,796	+0.55(+1.22%)
Apr 14, 2021	44.71	45.57	44.71	45.34	158,590	+0.80(+1.80%)
Apr 13, 2021	44.44	44.62	44.38	44.54	64,803	+0.10(+0.22%)
Apr 12, 2021	44.67	44.79	44.34	44.44	93,791	-0.30(-0.67%)
Apr 09, 2021	44.68	44.78	44.58	44.74	68,701	-0.12(-0.27%)
Apr 08, 2021	44.87	44.91	44.55	44.86	75,514	-0.09(-0.20%)
Apr 07, 2021	44.95	45.10	44.80	44.95	88,604	+0.07(+0.16%)
Apr 06, 2021	44.93	45.23	44.79	44.88	296,657	-0.16(-0.35%)
Apr 05, 2021	45.03	45.16	44.97	45.04	184,528	+0.30(+0.67%)