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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	26.83	27.49	26.72	26.88	1,828,588	+0.24(+0.91%)
Mar 30, 2020	26.10	26.79	25.82	26.64	748,267	+0.79(+3.06%)
Mar 27, 2020	26.17	26.53	25.56	25.85	482,548	-1.49(-5.47%)
Mar 26, 2020	26.77	27.59	26.64	27.35	815,086	+0.88(+3.32%)
Mar 25, 2020	25.78	27.21	25.36	26.47	667,266	+1.09(+4.32%)
Mar 24, 2020	24.23	25.37	24.02	25.37	901,985	+3.15(+14.15%)
Mar 23, 2020	22.98	23.16	22.21	22.23	531,623	-0.60(-2.63%)
Mar 20, 2020	23.79	24.22	22.53	22.83	670,596	-0.29(-1.24%)
Mar 19, 2020	22.24	23.53	21.49	23.11	714,134	+1.07(+4.87%)
Mar 18, 2020	22.94	23.59	21.48	22.04	803,449	-2.66(-10.78%)
Mar 17, 2020	23.96	25.04	23.60	24.70	555,517	+1.23(+5.22%)
Mar 16, 2020	22.86	24.59	22.29	23.48	675,837	-2.62(-10.05%)
Mar 13, 2020	26.57	26.77	24.47	26.10	548,146	+1.67(+6.83%)
Mar 12, 2020	25.83	25.96	24.16	24.43	665,065	-3.57(-12.75%)
Mar 11, 2020	28.94	29.14	27.63	28.01	836,070	-1.92(-6.42%)
Mar 10, 2020	30.15	30.15	28.59	29.93	840,735	+1.76(+6.26%)
Mar 09, 2020	28.24	29.65	23.43	28.16	883,119	-4.39(-13.48%)
Mar 06, 2020	32.68	32.75	32.06	32.55	636,876	-0.89(-2.65%)
Mar 05, 2020	33.67	33.85	33.22	33.44	590,290	-1.03(-2.98%)
Mar 04, 2020	34.16	34.50	33.85	34.46	861,305	+0.96(+2.85%)
Mar 03, 2020	34.21	34.43	33.25	33.51	1,115,295	-0.46(-1.36%)
Mar 02, 2020	33.19	33.98	32.85	33.97	817,082	+0.76(+2.30%)
Feb 28, 2020	32.25	33.23	31.76	33.20	3,294,633	-0.22(-0.65%)
Feb 27, 2020	34.13	34.48	33.42	33.42	406,012	-1.32(-3.80%)
Feb 26, 2020	35.27	35.45	34.70	34.74	668,780	-0.29(-0.82%)
Feb 25, 2020	36.12	36.16	34.92	35.03	97,186	-0.95(-2.64%)
Feb 24, 2020	36.16	36.23	35.95	35.98	279,212	-1.49(-3.98%)
Feb 21, 2020	37.49	37.49	37.21	37.47	51,212	-0.19(-0.51%)
Feb 20, 2020	37.60	37.83	37.47	37.66	148,579	+0.01(+0.02%)
Feb 19, 2020	37.48	37.67	37.48	37.65	49,602	+0.35(+0.93%)
Feb 18, 2020	37.28	37.37	37.16	37.30	81,105	-0.19(-0.51%)
Feb 14, 2020	37.81	37.81	37.43	37.49	24,858	-0.34(-0.90%)
Feb 13, 2020	37.95	37.97	37.74	37.83	92,462	-0.39(-1.02%)
Feb 12, 2020	38.29	38.38	38.20	38.22	52,648	+0.29(+0.76%)
Feb 11, 2020	37.78	38.08	37.78	37.94	131,577	+0.49(+1.30%)
Feb 10, 2020	37.31	37.47	37.22	37.45	305,283	+0.05(+0.14%)
Feb 07, 2020	37.61	37.61	37.36	37.40	284,488	-0.63(-1.67%)
Feb 06, 2020	38.21	38.23	37.96	38.03	43,173	-0.08(-0.21%)
Feb 05, 2020	37.82	38.18	37.82	38.11	57,187	+0.89(+2.40%)
Feb 04, 2020	37.30	37.40	37.20	37.22	117,512	+0.49(+1.32%)
Feb 03, 2020	36.74	36.91	36.60	36.73	139,334	-0.11(-0.31%)
Jan 31, 2020	37.18	37.23	36.72	36.84	183,789	-0.89(-2.35%)
Jan 30, 2020	37.34	37.74	37.28	37.73	60,166	+0.03(+0.09%)
Jan 29, 2020	37.86	37.92	37.67	37.69	41,936	-0.03(-0.07%)
Jan 28, 2020	37.61	37.77	37.51	37.72	50,799	+0.23(+0.63%)
Jan 27, 2020	37.78	37.87	37.49	37.49	70,317	-1.11(-2.88%)
Jan 24, 2020	38.97	38.97	38.46	38.60	79,178	-0.37(-0.96%)
Jan 23, 2020	38.84	39.05	38.63	38.97	45,100	-0.31(-0.80%)
Jan 22, 2020	39.44	39.44	39.21	39.28	56,377	-0.04(-0.11%)
Jan 21, 2020	39.64	39.64	39.33	39.33	61,397	-0.51(-1.29%)
Jan 17, 2020	39.94	39.94	39.76	39.84	53,284	+0.06(+0.15%)
Jan 16, 2020	39.74	39.84	39.67	39.78	62,223	+0.17(+0.42%)
Jan 15, 2020	39.57	39.70	39.55	39.61	54,559	-0.20(-0.50%)
Jan 14, 2020	39.63	39.81	39.61	39.81	42,713	+0.04(+0.11%)
Jan 13, 2020	39.53	39.81	39.43	39.77	39,008	+0.23(+0.57%)
Jan 10, 2020	39.63	39.74	39.48	39.54	80,789	-0.10(-0.24%)
Jan 09, 2020	39.71	39.71	39.46	39.64	235,178	-0.10(-0.24%)
Jan 08, 2020	40.12	40.12	39.70	39.74	90,594	-0.18(-0.46%)
Jan 07, 2020	39.90	40.01	39.85	39.92	376,591	-0.16(-0.39%)
Jan 06, 2020	40.00	40.14	40.00	40.08	158,868	+0.16(+0.40%)
Jan 03, 2020	40.06	40.24	39.89	39.92	166,066	-0.38(-0.95%)