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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	49.12	49.24	48.83	49.02	255,857	-0.44(-0.90%)
Oct 28, 2021	49.16	49.50	49.12	49.47	70,948	+0.25(+0.52%)
Oct 27, 2021	49.62	49.77	49.18	49.21	169,130	-0.85(-1.70%)
Oct 26, 2021	50.26			50.07	73,096	-0.02(-0.04%)
Oct 25, 2021	49.97	50.23	49.87	50.08	94,533	+0.46(+0.93%)
Oct 22, 2021	49.57	49.86	49.29	49.62	84,611	+0.28(+0.57%)
Oct 21, 2021	49.79	49.79	49.07	49.34	149,855	-0.84(-1.68%)
Oct 20, 2021	49.83	50.25	49.67	50.18	125,956	+0.20(+0.40%)
Oct 19, 2021	49.96	50.07	49.73	49.98	83,217	+0.30(+0.60%)
Oct 18, 2021	49.69	49.85	49.57	49.68	79,064	-0.10(-0.20%)
Oct 15, 2021	49.93	50.09	49.78	49.78	85,420	+0.11(+0.22%)
Oct 14, 2021	49.58	49.75	49.41	49.68	151,082	+0.76(+1.56%)
Oct 13, 2021	48.61	49.00	48.22	48.91	149,667	+0.35(+0.73%)
Oct 12, 2021	48.58	48.85	48.41	48.56	170,822	-0.11(-0.22%)
Oct 11, 2021	48.81	49.26	48.64	48.67	171,834	+0.40(+0.83%)
Oct 08, 2021	48.30	48.46	48.18	48.27	129,911	+0.36(+0.76%)
Oct 07, 2021	47.60	48.04	47.60	47.91	77,421	+0.60(+1.26%)
Oct 06, 2021	46.96	47.38	46.67	47.31	178,423	-0.36(-0.76%)
Oct 05, 2021	47.58	47.93	47.40	47.67	152,574	+0.31(+0.65%)
Oct 04, 2021	47.31	47.73	47.21	47.36	116,099	+0.24(+0.50%)
Oct 01, 2021	46.81	47.25	46.49	47.13	301,569	+0.57(+1.23%)
Sep 30, 2021	46.83	47.13	46.50	46.56	136,408	+0.01(+0.02%)
Sep 29, 2021	46.74	46.86	46.48	46.55	1,284,762	-0.23(-0.48%)
Sep 28, 2021	47.10	47.22	46.68	46.77	454,969	-0.41(-0.86%)
Sep 27, 2021	46.76	47.35	46.76	47.18	636,294	+0.63(+1.34%)
Sep 24, 2021	46.19	46.66	46.19	46.56	82,376	-0.10(-0.21%)
Sep 23, 2021	46.20	46.81	46.20	46.66	71,821	+0.75(+1.64%)
Sep 22, 2021	45.93	46.41	45.83	45.90	184,561	+0.79(+1.75%)
Sep 21, 2021	45.31	45.36	44.80	45.11	784,745	+0.41(+0.91%)
Sep 20, 2021	44.65	44.97	44.24	44.71	431,823	-1.25(-2.72%)
Sep 17, 2021	46.49	46.60	45.81	45.96	319,817	-1.14(-2.43%)
Sep 16, 2021	47.42	47.42	46.84	47.10	109,483	-0.76(-1.59%)
Sep 15, 2021	47.23	47.86	47.23	47.86	167,380	+0.99(+2.11%)
Sep 14, 2021	47.69	47.69	46.81	46.87	128,613	-0.55(-1.17%)
Sep 13, 2021	47.38	47.57	47.25	47.43	85,659	+0.45(+0.97%)
Sep 10, 2021	47.45	47.55	46.97	46.97	107,808	+0.04(+0.08%)
Sep 09, 2021	46.96	47.25	46.84	46.94	98,017	-0.08(-0.18%)
Sep 08, 2021	47.49	47.56	46.90	47.02	204,345	-0.61(-1.27%)
Sep 07, 2021	47.69	48.05	47.63	47.63	157,964	-0.20(-0.42%)
Sep 03, 2021	47.87	47.99	47.72	47.83	130,547	+0.15(+0.30%)
Sep 02, 2021	47.38	47.80	47.38	47.68	181,557	+0.68(+1.45%)
Sep 01, 2021	47.11	47.21	46.91	47.00	492,907	-0.04(-0.08%)
Aug 31, 2021	47.24	47.37	47.04	47.04	175,739	-0.41(-0.86%)
Aug 30, 2021	47.69	47.69	47.41	47.44	195,666	-0.02(-0.04%)
Aug 27, 2021	46.67	47.58	46.67	47.46	239,245	+0.98(+2.11%)
Aug 26, 2021	46.67	46.85	46.37	46.48	97,229	-0.51(-1.08%)
Aug 25, 2021	46.78	47.07	46.57	46.99	182,265	+0.22(+0.47%)
Aug 24, 2021	46.61	46.97	46.61	46.77	961,543	+0.45(+0.98%)
Aug 23, 2021	45.98	46.38	45.85	46.32	825,448	+0.92(+2.02%)
Aug 20, 2021	45.02	45.52	45.02	45.40	602,330	+0.22(+0.48%)
Aug 19, 2021	45.37	45.47	44.97	45.19	1,181,823	-1.15(-2.48%)
Aug 18, 2021	46.84	46.92	46.32	46.34	144,575	-0.76(-1.62%)
Aug 17, 2021	47.46	47.48	46.76	47.10	77,840	-0.86(-1.80%)
Aug 16, 2021	47.97	47.98	47.54	47.96	71,388	-0.52(-1.07%)
Aug 13, 2021	48.57	48.65	48.36	48.48	123,480	-0.02(-0.04%)
Aug 12, 2021	48.61	48.61	48.17	48.50	75,600	-0.22(-0.45%)
Aug 11, 2021	48.52	48.72	48.40	48.71	235,296	+0.54(+1.13%)
Aug 10, 2021	47.58	48.23	47.58	48.17	139,935	+0.67(+1.41%)
Aug 09, 2021	47.46	47.64	47.35	47.50	67,099	-0.23(-0.47%)
Aug 06, 2021	47.67	47.80	47.52	47.73	74,186	-0.01(-0.02%)
Aug 05, 2021	47.87	47.98	47.69	47.73	56,608	-0.05(-0.11%)
Aug 04, 2021	48.28	48.35	47.73	47.79	199,817	-0.57(-1.18%)
Aug 03, 2021	47.83	48.39	47.49	48.36	171,697	+0.68(+1.43%)