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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.76	47.06	46.43	46.49	136,607	+0.01(+0.02%)
Sep 29, 2021	46.67	46.80	46.41	46.48	1,286,642	-0.23(-0.48%)
Sep 28, 2021	47.03	47.15	46.62	46.71	455,635	-0.41(-0.86%)
Sep 27, 2021	46.69	47.28	46.69	47.11	637,225	+0.62(+1.34%)
Sep 24, 2021	46.13	46.59	46.13	46.49	82,496	-0.10(-0.21%)
Sep 23, 2021	46.14	46.75	46.14	46.59	71,926	+0.75(+1.64%)
Sep 22, 2021	45.86	46.34	45.76	45.84	184,831	+0.79(+1.75%)
Sep 21, 2021	45.25	45.29	44.73	45.05	785,893	+0.41(+0.91%)
Sep 20, 2021	44.59	44.90	44.18	44.64	432,455	-1.25(-2.72%)
Sep 17, 2021	46.42	46.53	45.75	45.89	320,285	-1.14(-2.43%)
Sep 16, 2021	47.35	47.35	46.77	47.03	109,643	-0.76(-1.59%)
Sep 15, 2021	47.16	47.79	47.16	47.79	167,625	+0.99(+2.11%)
Sep 14, 2021	47.62	47.62	46.74	46.81	128,801	-0.55(-1.17%)
Sep 13, 2021	47.31	47.50	47.19	47.36	85,784	+0.45(+0.97%)
Sep 10, 2021	47.38	47.48	46.90	46.90	107,965	+0.04(+0.08%)
Sep 09, 2021	46.89	47.19	46.77	46.87	98,160	-0.08(-0.18%)
Sep 08, 2021	47.42	47.49	46.83	46.95	204,644	-0.61(-1.27%)
Sep 07, 2021	47.62	47.98	47.56	47.56	158,195	-0.20(-0.42%)
Sep 03, 2021	47.80	47.92	47.65	47.76	130,738	+0.14(+0.30%)
Sep 02, 2021	47.31	47.73	47.31	47.61	181,823	+0.68(+1.45%)
Sep 01, 2021	47.04	47.14	46.84	46.93	493,628	-0.04(-0.08%)
Aug 31, 2021	47.17	47.30	46.97	46.97	175,996	-0.41(-0.86%)
Aug 30, 2021	47.62	47.62	47.34	47.38	195,953	-0.02(-0.04%)
Aug 27, 2021	46.61	47.51	46.61	47.39	239,595	+0.98(+2.11%)
Aug 26, 2021	46.61	46.78	46.30	46.42	97,371	-0.51(-1.08%)
Aug 25, 2021	46.71	47.00	46.50	46.92	182,532	+0.22(+0.47%)
Aug 24, 2021	46.54	46.90	46.54	46.71	962,950	+0.45(+0.98%)
Aug 23, 2021	45.91	46.32	45.78	46.25	826,656	+0.91(+2.02%)
Aug 20, 2021	44.96	45.46	44.96	45.34	603,211	+0.22(+0.48%)
Aug 19, 2021	45.30	45.40	44.90	45.12	1,183,552	-1.15(-2.48%)
Aug 18, 2021	46.77	46.85	46.25	46.27	144,786	-0.76(-1.62%)
Aug 17, 2021	47.39	47.41	46.69	47.03	77,954	-0.86(-1.80%)
Aug 16, 2021	47.90	47.91	47.47	47.89	71,492	-0.52(-1.07%)
Aug 13, 2021	48.50	48.58	48.29	48.41	123,660	-0.02(-0.04%)
Aug 12, 2021	48.54	48.54	48.10	48.43	75,711	-0.22(-0.45%)
Aug 11, 2021	48.45	48.64	48.33	48.64	235,640	+0.54(+1.13%)
Aug 10, 2021	47.51	48.16	47.51	48.10	140,140	+0.67(+1.41%)
Aug 09, 2021	47.39	47.57	47.28	47.43	67,198	-0.23(-0.47%)
Aug 06, 2021	47.60	47.73	47.45	47.66	74,295	-0.01(-0.02%)
Aug 05, 2021	47.80	47.91	47.62	47.67	56,691	-0.05(-0.11%)
Aug 04, 2021	48.21	48.28	47.67	47.72	200,109	-0.57(-1.18%)
Aug 03, 2021	47.76	48.32	47.42	48.29	171,948	+0.68(+1.43%)
Aug 02, 2021	48.15	48.46	47.54	47.61	217,598	-0.14(-0.30%)
Jul 30, 2021	48.07	48.24	47.66	47.76	69,093	-0.70(-1.44%)
Jul 29, 2021	48.43	48.61	48.37	48.45	71,617	+0.69(+1.44%)
Jul 28, 2021	47.38	47.90	47.24	47.76	122,050	+0.43(+0.92%)
Jul 27, 2021	47.26	47.44	46.93	47.33	148,463	-0.14(-0.29%)
Jul 26, 2021	46.86	47.51	46.86	47.47	93,163	+0.81(+1.75%)
Jul 23, 2021	46.80	46.80	46.42	46.65	125,199	+0.09(+0.19%)
Jul 22, 2021	46.84	46.84	46.30	46.56	99,466	-0.13(-0.27%)
Jul 21, 2021	46.08	46.73	46.08	46.69	181,033	+0.98(+2.14%)
Jul 20, 2021	45.16	45.86	44.96	45.71	212,598	+0.50(+1.10%)
Jul 19, 2021	45.33	45.37	44.86	45.21	461,148	-1.21(-2.61%)
Jul 16, 2021	47.48	47.48	46.37	46.42	231,738	-0.98(-2.06%)
Jul 15, 2021	47.36	47.72	47.23	47.40	101,528	-0.33(-0.69%)
Jul 14, 2021	48.34	48.57	47.71	47.73	74,017	-0.17(-0.35%)
Jul 13, 2021	48.05	48.21	47.86	47.90	130,790	-0.26(-0.55%)
Jul 12, 2021	47.91	48.34	47.85	48.16	142,489	-0.06(-0.13%)
Jul 09, 2021	47.73	48.27	47.66	48.23	121,979	+1.12(+2.38%)
Jul 08, 2021	46.91	47.33	46.69	47.10	293,304	-0.63(-1.33%)
Jul 07, 2021	47.79	47.92	47.32	47.74	60,609	+0.02(+0.04%)
Jul 06, 2021	48.58	48.58	47.45	47.72	125,508	-0.76(-1.57%)
Jul 02, 2021	48.49	48.51	48.07	48.48	161,501	+0.24(+0.51%)