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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.58	55.58	54.57	54.76	306,028	-0.39(-0.71%)
Sep 28, 2023	54.59	55.25	54.59	55.15	2,296,222	+0.65(+1.19%)
Sep 27, 2023	54.65	54.70	54.08	54.50	516,044	+0.27(+0.49%)
Sep 26, 2023	54.38	54.71	54.18	54.24	165,683	-0.64(-1.16%)
Sep 25, 2023	54.43	54.87	54.71	54.87	95,371	+0.14(+0.25%)
Sep 22, 2023	55.13	55.40	54.69	54.74	176,012	-0.01(-0.02%)
Sep 21, 2023	55.21	55.31	54.74	54.75	302,022	-0.87(-1.57%)
Sep 20, 2023	56.05	56.44	55.62	55.62	110,520	-0.29(-0.53%)
Sep 19, 2023	56.28	56.42	55.73	55.92	150,890	-0.10(-0.18%)
Sep 18, 2023	56.16	56.26	55.88	56.01	276,497	+0.04(+0.07%)
Sep 15, 2023	56.22	56.53	55.95	55.98	204,133	-0.29(-0.52%)
Sep 14, 2023	55.77	56.36	55.77	56.27	229,372	+1.25(+2.27%)
Sep 13, 2023	55.21	55.30	54.79	55.02	324,746	-0.13(-0.23%)
Sep 12, 2023	54.94	55.37	54.94	55.15	142,134	+0.11(+0.20%)
Sep 11, 2023	55.36	55.57	54.93	55.04	154,997	+0.40(+0.74%)
Sep 08, 2023	54.59	54.89	54.53	54.64	61,380	+0.04(+0.07%)
Sep 07, 2023	54.72	55.00	54.49	54.60	68,681	-0.51(-0.93%)
Sep 06, 2023	55.19	55.53	54.82	55.11	86,859	-0.29(-0.53%)
Sep 05, 2023	55.78	55.93	55.29	55.41	116,767	-0.29(-0.51%)
Sep 01, 2023	55.79	56.03	55.51	55.69	73,198	+0.67(+1.21%)
Aug 31, 2023	55.30	55.34	54.87	55.02	155,056	-0.24(-0.43%)
Aug 30, 2023	55.33	55.49	55.12	55.26	211,927	+0.14(+0.26%)
Aug 29, 2023	54.25	55.17	54.10	55.12	319,542	+0.87(+1.60%)
Aug 28, 2023	53.83	54.35	53.83	54.25	109,977	+0.66(+1.23%)
Aug 25, 2023	53.69	53.81	53.11	53.59	115,286	+0.35(+0.66%)
Aug 24, 2023	53.48	53.74	53.23	53.23	173,707	-0.73(-1.35%)
Aug 23, 2023	53.61	54.06	53.45	53.96	80,257	+0.29(+0.53%)
Aug 22, 2023	54.12	54.12	53.61	53.68	95,085	-0.06(-0.11%)
Aug 21, 2023	53.90	54.03	53.56	53.73	258,590	+0.01(+0.02%)
Aug 18, 2023	53.31	53.73	52.99	53.72	125,568	+0.11(+0.20%)
Aug 17, 2023	53.78	54.23	53.51	53.62	256,475	+0.27(+0.50%)
Aug 16, 2023	53.54	53.91	53.33	53.35	120,691	-0.35(-0.66%)
Aug 15, 2023	54.51	54.51	53.62	53.70	191,541	-1.19(-2.17%)
Aug 14, 2023	54.83	54.94	54.40	54.89	78,318	-0.44(-0.80%)
Aug 11, 2023	55.14	55.50	55.07	55.34	59,555	-0.08(-0.14%)
Aug 10, 2023	56.01	56.25	55.35	55.41	150,098	-0.26(-0.46%)
Aug 09, 2023	55.65	55.99	55.52	55.67	187,338	+0.26(+0.46%)
Aug 08, 2023	54.74	55.41	54.37	55.41	103,806	-0.18(-0.32%)
Aug 07, 2023	55.63	55.73	55.34	55.59	150,347	+0.02(+0.04%)
Aug 04, 2023	55.64	56.28	55.51	55.57	52,927	+0.29(+0.52%)
Aug 03, 2023	55.13	55.60	54.79	55.29	112,562	+0.09(+0.16%)
Aug 02, 2023	55.58	55.72	54.94	55.20	310,699	-0.99(-1.77%)
Aug 01, 2023	56.49	56.49	56.02	56.19	172,545	-0.87(-1.53%)
Jul 31, 2023	56.73	57.21	56.60	57.07	102,898	+0.71(+1.26%)
Jul 28, 2023	56.25	56.43	56.00	56.36	87,077	+0.27(+0.47%)
Jul 27, 2023	56.90	56.90	56.01	56.09	130,741	-0.66(-1.16%)
Jul 26, 2023	56.53	57.00	56.48	56.75	100,920	-0.25(-0.43%)
Jul 25, 2023	56.25	57.17	56.25	57.00	197,988	+0.97(+1.74%)
Jul 24, 2023	55.46	56.30	55.46	56.02	303,884	+0.73(+1.32%)
Jul 21, 2023	55.43	55.43	55.09	55.30	129,626	-0.17(-0.30%)
Jul 20, 2023	55.55	55.80	55.37	55.46	118,555	+0.15(+0.27%)
Jul 19, 2023	55.21	55.44	55.14	55.32	325,335	+0.02(+0.04%)
Jul 18, 2023	54.66	55.51	54.66	55.29	93,085	+0.64(+1.16%)
Jul 17, 2023	54.56	54.82	54.28	54.66	272,901	-0.11(-0.20%)
Jul 14, 2023	55.43	55.43	54.71	54.77	577,142	-0.74(-1.33%)
Jul 13, 2023	55.29	55.57	55.23	55.50	65,389	+0.68(+1.24%)
Jul 12, 2023	54.70	54.99	54.70	54.83	145,276	+0.99(+1.84%)
Jul 11, 2023	53.20	53.84	53.17	53.83	160,123	+0.88(+1.67%)
Jul 10, 2023	52.75	53.06	52.62	52.95	98,567	+0.01(+0.02%)
Jul 07, 2023	51.96	53.21	51.96	52.94	134,776	+0.95(+1.83%)
Jul 06, 2023	52.43	52.49	51.50	51.99	235,291	-1.04(-1.96%)
Jul 05, 2023	53.65	53.65	52.94	53.03	150,181	-0.71(-1.32%)