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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	49.84	50.08	49.77	50.01	52,443	+0.29(+0.58%)
Dec 30, 2021	50.04	50.22	49.68	49.72	124,279	-0.25(-0.50%)
Dec 29, 2021	49.82	50.16	49.82	49.97	188,888	+0.00(+0.00%)
Dec 28, 2021	50.01	50.09	49.80	49.97	151,438	+0.00(+0.00%)
Dec 27, 2021	49.44	50.03	49.21	49.97	112,089	+0.64(+1.30%)
Dec 23, 2021	49.14	49.44	49.14	49.33	171,803	+0.25(+0.51%)
Dec 22, 2021	48.62	49.12	48.32	49.08	298,048	+0.46(+0.95%)
Dec 21, 2021	48.02	48.64	48.02	48.62	210,994	+1.16(+2.44%)
Dec 20, 2021	47.56	47.56	46.89	47.46	710,183	-0.46(-0.97%)
Dec 17, 2021	48.47	48.66	47.92	47.92	1,474,567	-0.79(-1.63%)
Dec 16, 2021	48.71	49.09	48.56	48.71	97,215	+0.65(+1.36%)
Dec 15, 2021	47.81	48.14	47.13	48.06	219,462	+0.16(+0.34%)
Dec 14, 2021	47.89	48.49	47.83	47.90	122,079	-0.15(-0.32%)
Dec 13, 2021	48.49	48.54	47.91	48.05	60,980	-0.70(-1.43%)
Dec 10, 2021	48.82	48.88	48.43	48.75	83,055	+0.25(+0.52%)
Dec 09, 2021	48.65	48.72	48.43	48.50	183,684	-0.63(-1.27%)
Dec 08, 2021	49.00	49.17	48.96	49.12	159,243	+0.16(+0.33%)
Dec 07, 2021	48.75	49.26	48.71	48.96	457,825	+1.03(+2.16%)
Dec 06, 2021	47.67	48.19	47.54	47.93	438,597	+0.88(+1.87%)
Dec 03, 2021	47.74	47.80	46.80	47.05	336,576	-0.55(-1.16%)
Dec 02, 2021	46.83	47.75	46.69	47.60	125,376	+1.11(+2.38%)
Dec 01, 2021	47.74	48.15	46.40	46.49	243,123	-0.26(-0.56%)
Nov 30, 2021	47.27	47.60	46.53	46.76	169,848	-1.00(-2.09%)
Nov 29, 2021	48.04	48.11	47.50	47.75	93,300	+0.59(+1.25%)
Nov 26, 2021	47.07	47.32	46.74	47.16	103,152	-1.66(-3.40%)
Nov 24, 2021	48.59	48.91	48.59	48.82	61,825	-0.07(-0.15%)
Nov 23, 2021	48.51	48.96	48.51	48.90	69,563	+0.73(+1.51%)
Nov 22, 2021	47.82	48.51	47.72	48.17	104,590	+0.34(+0.72%)
Nov 19, 2021	48.29	48.29	47.83	47.83	152,202	-1.01(-2.06%)
Nov 18, 2021	48.79	48.85	48.77	48.83	120,783	-0.02(-0.04%)
Nov 17, 2021	49.08	49.36	48.80	48.85	211,174	-0.38(-0.77%)
Nov 16, 2021	49.42	49.54	49.22	49.23	168,012	-0.25(-0.51%)
Nov 15, 2021	49.55	49.59	49.15	49.48	123,825	-0.03(-0.05%)
Nov 12, 2021	49.36	49.59	49.29	49.51	107,643	+0.00(+0.00%)
Nov 11, 2021	49.38	49.75	49.34	49.51	80,194	+0.78(+1.60%)
Nov 10, 2021	49.54			48.73	279,776	-0.86(-1.74%)
Nov 09, 2021	49.58	49.59	49.03	49.59	150,602	+0.07(+0.15%)
Nov 08, 2021	49.29	49.62	49.29	49.52	80,700	+0.53(+1.09%)
Nov 05, 2021	48.94	49.02	48.65	48.99	145,841	+0.35(+0.73%)
Nov 04, 2021	49.03	49.09	48.48	48.63	209,605	-0.22(-0.45%)
Nov 03, 2021	48.33	48.91	48.30	48.85	144,600	+0.24(+0.50%)
Nov 02, 2021	48.93	48.95	48.51	48.61	87,738	-0.71(-1.43%)
Nov 01, 2021	49.24	49.47	49.10	49.31	117,379	+0.29(+0.59%)
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%)