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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	50.30	51.22	50.20	51.17	285,065	+1.43(+2.87%)
Jul 28, 2022	49.88	50.06	49.15	49.74	344,564	+0.33(+0.67%)
Jul 27, 2022	48.65	49.52	48.21	49.41	272,117	+1.18(+2.45%)
Jul 26, 2022	48.63	48.76	48.09	48.23	582,913	-0.18(-0.37%)
Jul 25, 2022	47.92	48.51	47.83	48.41	421,756	+0.99(+2.09%)
Jul 22, 2022	48.11	48.39	47.24	47.42	433,755	-0.59(-1.24%)
Jul 21, 2022	47.46	48.08	47.07	48.01	768,166	-0.04(-0.08%)
Jul 20, 2022	48.01	48.23	47.69	48.05	352,385	-0.04(-0.08%)
Jul 19, 2022	47.32	48.15	47.24	48.09	207,690	+1.25(+2.66%)
Jul 18, 2022	47.21	47.64	46.73	46.84	385,395	+0.62(+1.35%)
Jul 15, 2022	46.07	46.22	45.56	46.22	537,375	+0.85(+1.87%)
Jul 14, 2022	45.29	45.41	44.54	45.37	908,041	-1.38(-2.95%)
Jul 13, 2022	46.18	47.20	46.05	46.75	662,503	+0.05(+0.10%)
Jul 12, 2022	46.57	47.20	46.44	46.70	443,548	-0.53(-1.12%)
Jul 11, 2022	47.29	47.50	46.92	47.23	322,253	-0.82(-1.71%)
Jul 08, 2022	48.48	48.48	47.61	48.05	471,464	-0.31(-0.64%)
Jul 07, 2022	47.90	48.55	47.90	48.36	289,950	+1.51(+3.22%)
Jul 06, 2022	47.00	47.21	45.81	46.85	823,203	-0.42(-0.88%)
Jul 05, 2022	47.78	47.78	46.42	47.27	370,635	-1.70(-3.47%)
Jul 01, 2022	48.73	49.08	47.72	48.97	380,233	-0.22(-0.44%)
Jun 30, 2022	49.31	49.63	48.64	49.18	600,519	-1.10(-2.18%)
Jun 29, 2022	51.53	51.53	50.17	50.28	2,240,748	-0.74(-1.44%)
Jun 28, 2022	51.54	51.97	50.75	51.02	319,929	+0.30(+0.60%)
Jun 27, 2022	50.20	50.90	50.09	50.71	387,561	+0.80(+1.61%)
Jun 24, 2022	49.00	50.02	48.71	49.91	598,299	+1.46(+3.02%)
Jun 23, 2022	50.19	50.30	48.03	48.45	1,224,445	-1.87(-3.72%)
Jun 22, 2022	50.40	50.88	50.07	50.32	395,374	-1.65(-3.18%)
Jun 21, 2022	51.73	52.21	51.65	51.97	314,851	+1.35(+2.67%)
Jun 17, 2022	51.81	51.94	50.35	50.62	546,192	-1.45(-2.79%)
Jun 16, 2022	52.33	52.75	51.75	52.07	506,981	-1.81(-3.36%)
Jun 15, 2022	54.00	54.32	52.80	53.89	662,650	+0.41(+0.76%)
Jun 14, 2022	54.02	54.43	53.01	53.48	1,195,070	-0.33(-0.61%)
Jun 13, 2022	54.59	54.70	53.34	53.81	893,792	-2.51(-4.46%)
Jun 10, 2022	56.46	56.75	55.90	56.32	2,232,286	-1.27(-2.20%)
Jun 09, 2022	58.65	58.65	57.56	57.59	4,316,791	-1.56(-2.63%)
Jun 08, 2022	59.49	59.65	58.94	59.15	228,747	-0.80(-1.34%)
Jun 07, 2022	58.79	59.95	58.77	59.95	212,021	+0.82(+1.39%)
Jun 06, 2022	59.48	59.49	58.88	59.13	204,779	+0.29(+0.50%)
Jun 03, 2022	58.79	59.10	58.58	58.83	281,225	-0.41(-0.69%)
Jun 02, 2022	58.55	59.39	58.55	59.24	2,448,984	+1.02(+1.75%)
Jun 01, 2022	58.71	58.86	57.64	58.22	516,510	-0.05(-0.09%)
May 31, 2022	59.07	59.22	58.20	58.27	339,065	-0.49(-0.84%)
May 27, 2022	58.28	58.82	58.06	58.76	272,223	+0.75(+1.29%)
May 26, 2022	57.76	58.24	57.72	58.01	410,473	+0.32(+0.56%)
May 25, 2022	57.08	57.86	57.03	57.69	331,007	+0.55(+0.96%)
May 24, 2022	56.73	57.35	56.28	57.14	449,361	-0.06(-0.11%)
May 23, 2022	56.44	57.34	56.33	57.21	291,447	+1.58(+2.85%)
May 20, 2022	56.30	56.40	54.70	55.62	327,770	+0.05(+0.08%)
May 19, 2022	54.50	56.13	54.48	55.58	340,663	+0.70(+1.27%)
May 18, 2022	56.19	56.21	54.62	54.88	276,548	-1.54(-2.73%)
May 17, 2022	56.06	56.58	55.83	56.42	284,816	+1.41(+2.56%)
May 16, 2022	54.38	55.32	54.31	55.01	401,580	+0.82(+1.52%)
May 13, 2022	53.56	54.54	53.56	54.19	422,498	+1.37(+2.60%)
May 12, 2022	52.83	53.27	52.06	52.81	333,427	-0.73(-1.37%)
May 11, 2022	53.66	54.93	53.43	53.55	431,001	+0.53(+1.00%)
May 10, 2022	53.62	54.04	52.33	53.02	636,786	+0.06(+0.10%)
May 09, 2022	54.99	54.99	52.74	52.96	485,369	-3.33(-5.91%)
May 06, 2022	56.11	56.41	55.33	56.29	240,657	+0.02(+0.03%)
May 05, 2022	57.70	57.71	55.46	56.27	435,006	-1.43(-2.47%)
May 04, 2022	56.76	57.92	56.12	57.70	374,633	+1.25(+2.22%)
May 03, 2022	55.74	56.72	55.74	56.45	426,187	+0.98(+1.77%)