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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	32.99	33.27	32.90	33.06	67,368	+0.11(+0.32%)
Sep 29, 2020	33.24	33.24	32.82	32.96	135,405	-0.32(-0.95%)
Sep 28, 2020	33.28	33.43	33.20	33.27	117,520	+0.47(+1.42%)
Sep 25, 2020	32.50	32.88	32.23	32.81	403,399	+0.08(+0.24%)
Sep 24, 2020	32.52	33.02	32.26	32.73	369,459	+0.11(+0.35%)
Sep 23, 2020	33.56	33.56	32.59	32.61	85,750	-0.99(-2.94%)
Sep 22, 2020	33.64	33.79	33.25	33.60	72,111	+0.03(+0.08%)
Sep 21, 2020	33.91	33.94	33.25	33.57	149,937	-1.22(-3.49%)
Sep 18, 2020	35.11	35.22	34.75	34.79	86,085	-0.37(-1.05%)
Sep 17, 2020	34.70	35.20	34.58	35.16	69,429	-0.04(-0.10%)
Sep 16, 2020	35.12	35.50	34.95	35.19	172,887	+0.34(+0.99%)
Sep 15, 2020	35.01	35.12	34.79	34.85	78,806	+0.18(+0.51%)
Sep 14, 2020	34.65	34.72	34.58	34.67	69,848	+0.24(+0.69%)
Sep 11, 2020	34.29	34.51	34.21	34.44	72,003	+0.40(+1.16%)
Sep 10, 2020	34.76	34.77	33.96	34.04	140,602	-0.58(-1.68%)
Sep 09, 2020	34.42	34.78	34.42	34.62	128,026	+0.72(+2.13%)
Sep 08, 2020	34.11	34.28	33.63	33.90	106,869	-0.72(-2.09%)
Sep 04, 2020	34.75	34.84	34.04	34.62	218,735	+0.19(+0.56%)
Sep 03, 2020	34.96	35.10	34.22	34.43	66,980	-0.63(-1.81%)
Sep 02, 2020	34.99	35.07	34.68	35.06	192,739	+0.22(+0.63%)
Sep 01, 2020	34.75	34.84	34.57	34.84	90,618	+0.12(+0.35%)
Aug 31, 2020	35.01	35.02	34.67	34.72	53,951	-0.31(-0.88%)
Aug 28, 2020	34.88	35.05	34.69	35.03	134,353	+0.41(+1.17%)
Aug 27, 2020	35.00	35.00	34.44	34.62	80,818	-0.25(-0.71%)
Aug 26, 2020	34.73	34.90	34.61	34.87	91,519	+0.16(+0.46%)
Aug 25, 2020	35.02	35.02	34.46	34.71	103,784	-0.21(-0.61%)
Aug 24, 2020	34.75	34.92	34.67	34.92	158,316	+0.63(+1.85%)
Aug 21, 2020	34.34	34.34	34.16	34.29	100,622	-0.41(-1.17%)
Aug 20, 2020	34.49	34.76	34.37	34.69	201,840	-0.33(-0.93%)
Aug 19, 2020	35.39	35.44	34.92	35.02	196,824	-0.41(-1.14%)
Aug 18, 2020	35.62	35.76	35.30	35.42	360,565	-0.01(-0.02%)
Aug 17, 2020	35.46	35.53	35.31	35.43	62,360	+0.45(+1.28%)
Aug 14, 2020	34.86	35.01	34.79	34.98	30,209	-0.04(-0.13%)
Aug 13, 2020	35.19	35.34	34.93	35.03	146,709	-0.19(-0.55%)
Aug 12, 2020	35.41	35.48	35.21	35.22	237,834	+0.42(+1.21%)
Aug 11, 2020	35.28	35.44	34.75	34.80	277,262	-0.15(-0.43%)
Aug 10, 2020	34.67	34.98	34.67	34.95	137,646	+0.41(+1.20%)
Aug 07, 2020	34.40	34.55	34.25	34.53	111,298	-0.38(-1.08%)
Aug 06, 2020	35.04	35.10	34.80	34.91	124,563	-0.14(-0.40%)
Aug 05, 2020	35.07	35.39	35.00	35.05	119,958	+0.57(+1.66%)
Aug 04, 2020	33.83	34.48	33.78	34.48	199,997	+0.67(+1.98%)
Aug 03, 2020	33.72	33.84	33.57	33.81	112,624	+0.35(+1.05%)
Jul 31, 2020	33.65	33.65	33.19	33.46	71,548	-0.41(-1.20%)
Jul 30, 2020	33.92	33.92	33.49	33.86	67,562	-0.70(-2.04%)
Jul 29, 2020	34.45	34.62	34.26	34.57	65,982	+0.35(+1.03%)
Jul 28, 2020	34.52	34.53	34.20	34.22	55,636	-0.44(-1.27%)
Jul 27, 2020	34.30	34.66	34.21	34.66	90,853	+0.66(+1.94%)
Jul 24, 2020	34.01	34.15	33.85	34.00	92,105	+0.05(+0.16%)
Jul 23, 2020	34.10	34.26	33.78	33.94	70,082	-0.17(-0.49%)
Jul 22, 2020	34.02	34.17	33.87	34.11	85,947	-0.03(-0.08%)
Jul 21, 2020	33.85	34.34	33.85	34.14	46,932	+0.55(+1.63%)
Jul 20, 2020	33.63	33.74	33.49	33.59	82,512	-0.04(-0.10%)
Jul 17, 2020	33.63	33.70	33.51	33.63	87,107	+0.18(+0.53%)
Jul 16, 2020	33.49	33.70	33.34	33.45	105,490	-0.28(-0.84%)
Jul 15, 2020	33.75	33.77	33.45	33.73	187,181	+0.46(+1.38%)
Jul 14, 2020	32.34	33.33	32.34	33.27	131,690	+0.83(+2.55%)
Jul 13, 2020	32.89	33.05	32.37	32.45	305,700	-0.05(-0.16%)
Jul 10, 2020	32.16	32.52	32.09	32.50	74,274	+0.39(+1.21%)
Jul 09, 2020	32.76	32.76	31.90	32.11	201,599	-0.64(-1.96%)
Jul 08, 2020	32.69	32.94	32.54	32.76	93,131	+0.19(+0.59%)
Jul 07, 2020	32.77	32.88	32.56	32.56	120,206	-0.43(-1.31%)
Jul 06, 2020	33.05	33.21	32.83	32.99	53,331	+0.40(+1.22%)
Jul 02, 2020	32.78	33.07	32.56	32.60	263,368	+0.20(+0.61%)