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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.34	52.19	51.34	51.72	199,629	-0.10(-0.20%)
Oct 28, 2022	52.08	52.14	51.25	51.83	186,965	-0.25(-0.47%)
Oct 27, 2022	52.35	52.70	52.01	52.07	299,429	-0.13(-0.25%)
Oct 26, 2022	51.57	52.74	51.57	52.21	205,284	+0.78(+1.52%)
Oct 25, 2022	50.69	51.45	50.67	51.42	429,950	+0.73(+1.43%)
Oct 24, 2022	50.90	51.11	50.52	50.70	164,223	-0.52(-1.01%)
Oct 21, 2022	49.55	51.27	49.53	51.21	213,874	+1.53(+3.08%)
Oct 20, 2022	49.55	50.52	49.51	49.68	155,068	+0.28(+0.57%)
Oct 19, 2022	49.12	49.62	48.99	49.40	92,325	-0.06(-0.11%)
Oct 18, 2022	49.79	50.09	48.80	49.46	122,243	+0.34(+0.69%)
Oct 17, 2022	49.05	49.55	49.05	49.12	184,322	+1.20(+2.50%)
Oct 14, 2022	49.68	49.77	47.90	47.92	257,729	-1.86(-3.74%)
Oct 13, 2022	47.43	50.01	47.43	49.78	222,986	+1.44(+2.97%)
Oct 12, 2022	48.15	48.58	47.84	48.34	141,971	+0.02(+0.04%)
Oct 11, 2022	48.59	49.27	48.05	48.33	162,212	-0.73(-1.48%)
Oct 10, 2022	49.32	49.72	48.96	49.05	248,322	-0.10(-0.21%)
Oct 07, 2022	49.64	49.80	48.86	49.16	168,539	-0.66(-1.33%)
Oct 06, 2022	49.41	49.92	49.41	49.82	205,478	-0.29(-0.58%)
Oct 05, 2022	49.79	50.46	49.35	50.11	275,569	-0.32(-0.64%)
Oct 04, 2022	49.60	50.45	49.55	50.43	449,488	+1.83(+3.77%)
Oct 03, 2022	47.80	48.79	47.74	48.60	322,214	+1.90(+4.06%)
Sep 30, 2022	46.47	47.34	46.33	46.70	391,122	+0.01(+0.02%)
Sep 29, 2022	46.59	46.73	45.80	46.69	648,484	-0.42(-0.88%)
Sep 28, 2022	45.87	47.18	45.65	47.11	437,688	+1.53(+3.36%)
Sep 27, 2022	45.94	46.27	45.31	45.58	545,836	+0.60(+1.34%)
Sep 26, 2022	45.63	46.22	44.89	44.97	270,707	-1.02(-2.22%)
Sep 23, 2022	47.14	47.14	45.62	45.99	335,993	-2.81(-5.77%)
Sep 22, 2022	49.38	49.67	48.76	48.81	330,953	-0.05(-0.10%)
Sep 21, 2022	49.95	50.18	48.83	48.85	795,736	-0.77(-1.56%)
Sep 20, 2022	49.68	49.75	49.16	49.63	664,180	-0.75(-1.48%)
Sep 19, 2022	48.95	50.44	48.66	50.37	271,635	+0.69(+1.39%)
Sep 16, 2022	49.95	50.00	49.28	49.68	289,940	-0.63(-1.26%)
Sep 15, 2022	50.90	51.11	50.19	50.32	362,630	-0.95(-1.86%)
Sep 14, 2022	51.20	51.69	50.87	51.27	262,577	+0.20(+0.39%)
Sep 13, 2022	51.50	52.38	50.99	51.07	521,530	-1.53(-2.91%)
Sep 12, 2022	53.01	53.16	52.49	52.60	206,489	+0.30(+0.58%)
Sep 09, 2022	51.72	52.38	51.54	52.30	746,509	+1.61(+3.17%)
Sep 08, 2022	49.92	50.71	49.92	50.70	448,484	+0.55(+1.09%)
Sep 07, 2022	49.62	50.26	49.26	50.15	710,566	-0.01(-0.02%)
Sep 06, 2022	50.99	51.01	50.09	50.16	275,363	-0.19(-0.38%)
Sep 02, 2022	50.97	51.18	50.20	50.35	496,356	+0.43(+0.87%)
Sep 01, 2022	50.30	50.37	49.42	49.91	475,659	-1.09(-2.13%)
Aug 31, 2022	51.19	51.53	50.85	51.00	540,403	-0.60(-1.17%)
Aug 30, 2022	52.95	52.95	51.49	51.60	250,716	-1.56(-2.93%)
Aug 29, 2022	52.94	53.58	52.75	53.16	281,311	-0.06(-0.11%)
Aug 26, 2022	54.38	54.53	53.17	53.22	223,469	-0.91(-1.67%)
Aug 25, 2022	53.71	54.12	53.59	54.12	1,247,877	+0.92(+1.72%)
Aug 24, 2022	52.84	53.45	52.69	53.21	4,104,742	-0.09(-0.18%)
Aug 23, 2022	52.27	53.43	52.27	53.30	239,529	+1.50(+2.90%)
Aug 22, 2022	51.42	51.96	51.24	51.80	160,697	-0.26(-0.51%)
Aug 19, 2022	52.30	52.33	51.89	52.06	186,787	-0.66(-1.25%)
Aug 18, 2022	52.58	52.83	52.49	52.73	235,760	+0.45(+0.87%)
Aug 17, 2022	52.27	52.54	51.95	52.27	217,532	-0.42(-0.79%)
Aug 16, 2022	52.44	52.73	52.40	52.69	400,449	+0.46(+0.89%)
Aug 15, 2022	51.84	52.40	51.45	52.22	200,752	-0.87(-1.64%)
Aug 12, 2022	52.39	53.12	52.25	53.09	232,969	+0.76(+1.46%)
Aug 11, 2022	52.24	52.79	52.24	52.33	190,438	+0.47(+0.91%)
Aug 10, 2022	51.54	52.05	51.25	51.86	391,307	+1.03(+2.02%)
Aug 09, 2022	50.72	51.16	50.63	50.83	254,438	+0.29(+0.58%)
Aug 08, 2022	50.54	50.94	50.44	50.53	703,313	+0.49(+0.98%)
Aug 05, 2022	48.97	50.14	48.83	50.04	542,896	+0.58(+1.16%)
Aug 04, 2022	49.64	49.99	49.31	49.47	226,689	-0.33(-0.66%)
Aug 03, 2022	50.44	50.44	49.64	49.80	355,990	-0.25(-0.49%)
Aug 02, 2022	50.44	50.62	49.80	50.04	741,134	-0.46(-0.92%)