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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	44.96	45.16	44.84	44.93	163,737	-0.17(-0.38%)
Mar 30, 2021	44.91	45.24	44.85	45.10	86,862	-0.20(-0.43%)
Mar 29, 2021	45.22	45.44	45.01	45.30	103,142	-0.23(-0.51%)
Mar 26, 2021	44.95	45.54	44.89	45.53	232,563	+1.19(+2.68%)
Mar 25, 2021	43.88	44.43	43.43	44.34	228,135	+0.02(+0.04%)
Mar 24, 2021	44.16	44.80	44.16	44.32	271,769	+0.38(+0.87%)
Mar 23, 2021	44.54	44.66	43.81	43.94	197,204	-1.05(-2.34%)
Mar 22, 2021	45.24	45.24	44.92	44.99	136,400	-0.30(-0.67%)
Mar 19, 2021	45.24	45.48	44.70	45.30	96,873	-0.04(-0.08%)
Mar 18, 2021	45.98	46.20	45.24	45.33	144,952	-0.93(-2.01%)
Mar 17, 2021	45.63	46.30	45.45	46.26	101,314	+0.19(+0.41%)
Mar 16, 2021	46.40	46.40	45.89	46.07	131,738	-0.59(-1.26%)
Mar 15, 2021	46.67	46.72	46.16	46.66	112,018	-0.29(-0.61%)
Mar 12, 2021	46.61	46.97	46.52	46.95	134,235	+0.14(+0.31%)
Mar 11, 2021	46.51	46.92	46.51	46.81	199,447	+0.61(+1.32%)
Mar 10, 2021	45.71	46.24	45.65	46.20	165,507	+0.34(+0.74%)
Mar 09, 2021	45.81	46.08	45.49	45.86	339,613	+0.13(+0.27%)
Mar 08, 2021	45.63	46.13	45.51	45.73	262,555	+0.03(+0.06%)
Mar 05, 2021	45.48	45.89	44.63	45.71	709,100	+1.05(+2.36%)
Mar 04, 2021	45.15	45.56	44.13	44.65	521,161	-0.60(-1.32%)
Mar 03, 2021	45.09	45.69	44.97	45.25	292,420	+0.15(+0.34%)
Mar 02, 2021	44.80	45.31	44.80	45.10	380,792	+0.26(+0.58%)
Mar 01, 2021	44.56	45.00	44.56	44.84	206,327	+0.94(+2.14%)
Feb 26, 2021	44.52	44.54	43.58	43.90	319,033	-1.14(-2.54%)
Feb 25, 2021	46.07	46.22	44.88	45.05	153,103	-0.85(-1.85%)
Feb 24, 2021	45.09	45.93	44.96	45.90	275,423	+0.80(+1.76%)
Feb 23, 2021	44.89	45.21	44.04	45.10	319,570	+0.12(+0.27%)
Feb 22, 2021	44.36	45.25	44.36	44.98	455,613	+0.55(+1.24%)
Feb 19, 2021	44.15	44.50	44.05	44.43	249,790	+0.54(+1.22%)
Feb 18, 2021	44.28	44.32	43.61	43.89	364,848	-0.37(-0.83%)
Feb 17, 2021	44.43	44.47	43.96	44.26	423,750	-0.16(-0.36%)
Feb 16, 2021	44.29	44.61	44.29	44.42	255,682	+0.98(+2.26%)
Feb 12, 2021	42.81	43.44	42.78	43.44	171,262	+0.44(+1.02%)
Feb 11, 2021	43.19	43.19	42.66	43.00	148,092	-0.03(-0.06%)
Feb 10, 2021	43.28	43.37	42.62	43.03	157,875	+0.13(+0.31%)
Feb 09, 2021	42.91	42.94	42.56	42.89	135,613	-0.08(-0.19%)
Feb 08, 2021	42.59	42.98	42.56	42.97	161,457	+0.91(+2.17%)
Feb 05, 2021	41.83	42.08	41.67	42.06	515,688	+0.63(+1.51%)
Feb 04, 2021	41.28	41.43	41.08	41.43	98,124	-0.04(-0.09%)
Feb 03, 2021	41.00	41.49	40.96	41.47	78,313	+0.49(+1.20%)
Feb 02, 2021	41.03	41.14	40.73	40.98	268,497	+0.13(+0.31%)
Feb 01, 2021	40.95	40.98	40.39	40.85	160,536	+0.55(+1.38%)
Jan 29, 2021	41.01	41.08	40.09	40.30	300,688	-0.97(-2.34%)
Jan 28, 2021	41.11	41.43	41.03	41.26	137,317	+0.55(+1.36%)
Jan 27, 2021	40.98	41.31	40.35	40.71	100,606	-1.29(-3.07%)
Jan 26, 2021	42.51	42.62	41.99	42.00	82,501	-0.32(-0.76%)
Jan 25, 2021	42.19	42.33	41.69	42.32	108,408	-0.46(-1.09%)
Jan 22, 2021	42.56	42.83	42.27	42.78	183,008	-0.46(-1.07%)
Jan 21, 2021	43.68	43.68	43.06	43.25	154,640	-0.36(-0.82%)
Jan 20, 2021	43.51	43.65	43.32	43.61	120,119	+0.46(+1.06%)
Jan 19, 2021	43.19	43.26	42.95	43.15	118,740	+0.34(+0.79%)
Jan 15, 2021	43.34	43.34	42.61	42.81	102,466	-1.32(-3.00%)
Jan 14, 2021	43.67	44.30	43.64	44.13	315,332	+0.67(+1.54%)
Jan 13, 2021	43.80	43.81	43.38	43.46	220,464	-0.30(-0.67%)
Jan 12, 2021	43.21	43.81	43.09	43.76	239,869	+0.63(+1.45%)
Jan 11, 2021	42.61	43.28	42.40	43.13	91,888	-0.44(-1.01%)
Jan 08, 2021	43.70	43.74	43.09	43.57	212,428	-0.14(-0.33%)
Jan 07, 2021	43.45	43.75	43.37	43.71	266,453	+0.58(+1.35%)
Jan 06, 2021	42.45	43.37	42.31	43.13	7,596,742	+1.28(+3.05%)
Jan 05, 2021	41.01	42.10	41.01	41.85	124,443	+1.07(+2.63%)