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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.84	31.98	31.55	31.91	867,735	+0.03(+0.11%)
May 28, 2020	32.31	32.31	31.84	31.87	127,877	-0.14(-0.43%)
May 27, 2020	31.92	32.08	31.42	32.01	256,860	+0.40(+1.26%)
May 26, 2020	31.87	31.92	31.59	31.61	115,235	+0.58(+1.88%)
May 22, 2020	31.04	31.12	30.81	31.03	244,439	-0.14(-0.45%)
May 21, 2020	31.58	31.65	31.01	31.17	113,927	-0.52(-1.63%)
May 20, 2020	31.66	31.88	31.61	31.69	519,642	+0.60(+1.94%)
May 19, 2020	31.37	31.54	31.06	31.08	386,923	-0.14(-0.45%)
May 18, 2020	30.93	31.40	30.93	31.22	553,865	+1.64(+5.55%)
May 15, 2020	29.53	29.82	29.50	29.58	333,859	+0.18(+0.62%)
May 14, 2020	28.69	29.44	28.39	29.40	204,858	+0.18(+0.62%)
May 13, 2020	29.89	29.89	28.98	29.21	256,092	-0.62(-2.07%)
May 12, 2020	30.54	30.61	29.78	29.83	366,780	-0.52(-1.72%)
May 11, 2020	30.60	30.62	30.14	30.35	82,053	-0.59(-1.91%)
May 08, 2020	30.66	31.03	30.65	30.94	144,776	+0.73(+2.42%)
May 07, 2020	30.13	30.49	30.13	30.21	217,528	+0.60(+2.02%)
May 06, 2020	30.21	30.26	29.61	29.61	646,125	-0.51(-1.70%)
May 05, 2020	30.38	30.55	30.06	30.13	179,555	+0.28(+0.93%)
May 04, 2020	29.36	29.86	29.34	29.85	156,454	+0.30(+1.03%)
May 01, 2020	29.67	29.78	29.39	29.54	364,241	-1.03(-3.38%)
Apr 30, 2020	31.10	31.10	30.39	30.58	219,329	-0.96(-3.03%)
Apr 29, 2020	31.05	31.70	31.05	31.53	265,980	+1.16(+3.83%)
Apr 28, 2020	30.29	30.53	30.00	30.37	375,988	+0.55(+1.84%)
Apr 27, 2020	29.29	29.96	29.17	29.82	320,132	+0.43(+1.45%)
Apr 24, 2020	29.49	29.63	29.01	29.40	300,024	+0.21(+0.71%)
Apr 23, 2020	29.14	29.84	29.07	29.19	279,763	+0.42(+1.45%)
Apr 22, 2020	28.70	28.90	28.50	28.77	285,238	+0.90(+3.24%)
Apr 21, 2020	27.74	28.12	27.55	27.87	162,194	-0.69(-2.40%)
Apr 20, 2020	28.53	29.24	28.49	28.55	709,720	-0.70(-2.38%)
Apr 17, 2020	28.77	29.40	28.67	29.25	409,009	+1.08(+3.82%)
Apr 16, 2020	28.53	28.68	27.85	28.17	221,727	-0.27(-0.95%)
Apr 15, 2020	28.69	28.69	28.07	28.44	248,682	-1.33(-4.47%)
Apr 14, 2020	30.09	30.38	29.68	29.77	241,355	+0.07(+0.23%)
Apr 13, 2020	29.59	29.98	29.18	29.70	361,892	-0.03(-0.09%)
Apr 09, 2020	29.49	30.14	29.18	29.73	265,499	+0.76(+2.61%)
Apr 08, 2020	28.47	29.14	28.24	28.97	443,957	+0.68(+2.40%)
Apr 07, 2020	29.07	29.11	28.14	28.29	580,550	+0.15(+0.52%)
Apr 06, 2020	27.61	28.19	27.35	28.14	264,745	+1.51(+5.68%)
Apr 03, 2020	27.17	28.31	26.48	26.63	700,863	-0.76(-2.78%)
Apr 02, 2020	26.81	27.97	26.49	27.39	489,764	+1.16(+4.42%)
Apr 01, 2020	26.43	26.94	26.05	26.23	731,256	-0.65(-2.42%)
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%)