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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	49.14	49.28	49.00	49.19	117,360	+0.15(+0.31%)
May 27, 2021	49.01	49.24	48.94	49.04	265,857	+0.32(+0.66%)
May 26, 2021	48.50	48.84	48.43	48.72	3,044,046	+0.18(+0.37%)
May 25, 2021	49.19	49.19	48.51	48.54	383,929	-0.53(-1.07%)
May 24, 2021	48.93	49.24	48.76	49.07	106,112	+0.20(+0.40%)
May 21, 2021	49.12	49.28	48.74	48.87	268,640	-0.13(-0.26%)
May 20, 2021	48.91	49.10	48.62	49.00	208,479	+0.10(+0.20%)
May 19, 2021	49.04	49.26	48.51	48.90	165,323	-1.21(-2.41%)
May 18, 2021	50.70	50.75	50.09	50.11	79,550	-0.30(-0.60%)
May 17, 2021	49.56	50.41	49.53	50.41	170,942	+0.57(+1.15%)
May 14, 2021	49.27	49.84	49.27	49.84	133,281	+0.74(+1.51%)
May 13, 2021	48.87	49.40	48.64	49.10	294,297	-0.10(-0.20%)
May 12, 2021	49.74	50.11	49.06	49.19	426,687	-0.68(-1.36%)
May 11, 2021	49.50	50.11	49.35	49.87	183,372	-0.37(-0.73%)
May 10, 2021	50.81	51.04	50.18	50.24	588,338	+0.03(+0.05%)
May 07, 2021	49.43	50.21	49.29	50.21	135,425	+0.91(+1.85%)
May 06, 2021	48.79	49.33	48.51	49.30	275,615	+0.72(+1.47%)
May 05, 2021	48.44	48.67	47.97	48.59	205,740	+0.93(+1.95%)
May 04, 2021	47.45	47.67	47.15	47.66	254,576	+0.14(+0.30%)
May 03, 2021	47.02	47.62	47.02	47.51	129,225	+0.85(+1.82%)
Apr 30, 2021	47.06	47.20	46.60	46.66	263,213	-0.95(-1.99%)
Apr 29, 2021	47.89	47.93	47.18	47.61	150,716	-0.03(-0.06%)
Apr 28, 2021	47.08	47.76	47.08	47.64	223,292	+0.59(+1.25%)
Apr 27, 2021	46.91	47.15	46.87	47.05	127,360	+0.04(+0.10%)
Apr 26, 2021	46.74	47.09	46.74	47.00	130,359	+0.45(+0.96%)
Apr 23, 2021	46.23	46.64	46.23	46.56	111,639	+0.62(+1.34%)
Apr 22, 2021	46.43	46.43	45.82	45.94	490,066	-0.52(-1.12%)
Apr 21, 2021	45.67	46.49	45.62	46.46	132,317	+0.62(+1.35%)
Apr 20, 2021	46.49	46.49	45.71	45.84	418,506	-0.88(-1.88%)
Apr 19, 2021	46.92	47.00	46.54	46.72	94,261	-0.13(-0.27%)
Apr 16, 2021	46.81	46.88	46.60	46.84	128,754	+0.18(+0.38%)
Apr 15, 2021	46.51	46.72	46.26	46.66	225,013	+0.56(+1.22%)
Apr 14, 2021	45.47	46.33	45.47	46.10	155,968	+0.81(+1.80%)
Apr 13, 2021	45.19	45.37	45.13	45.29	63,731	+0.10(+0.22%)
Apr 12, 2021	45.42	45.55	45.08	45.19	92,241	-0.30(-0.67%)
Apr 09, 2021	45.43	45.53	45.33	45.49	67,565	-0.13(-0.27%)
Apr 08, 2021	45.63	45.66	45.30	45.62	74,265	-0.09(-0.20%)
Apr 07, 2021	45.71	45.86	45.56	45.71	87,139	+0.07(+0.16%)
Apr 06, 2021	45.68	45.99	45.55	45.64	291,752	-0.16(-0.35%)
Apr 05, 2021	45.79	45.92	45.73	45.80	181,477	+0.30(+0.67%)
Apr 01, 2021	45.13	45.51	44.47	45.49	735,276	+0.56(+1.25%)
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%)