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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	50.02	50.02	49.60	49.77	164,462	-0.81(-1.60%)
May 30, 2023	51.03	51.03	50.32	50.58	199,473	-0.71(-1.39%)
May 26, 2023	51.39	51.58	51.19	51.29	153,984	+0.41(+0.80%)
May 25, 2023	51.28	51.28	50.67	50.89	174,890	-0.70(-1.37%)
May 24, 2023	52.28	52.28	51.44	51.59	229,909	-0.81(-1.55%)
May 23, 2023	52.43	52.79	52.31	52.40	153,408	-0.14(-0.28%)
May 22, 2023	52.67	52.85	52.49	52.55	92,066	-0.17(-0.33%)
May 19, 2023	52.82	52.98	52.59	52.72	212,232	+0.16(+0.31%)
May 18, 2023	52.48	52.56	52.00	52.56	169,341	-0.07(-0.13%)
May 17, 2023	52.51	52.82	52.23	52.62	121,961	+0.35(+0.66%)
May 16, 2023	53.10	53.10	52.23	52.28	139,209	-0.99(-1.87%)
May 15, 2023	52.82	53.42	52.74	53.27	257,868	+0.65(+1.23%)
May 12, 2023	52.77	52.88	52.29	52.62	348,520	-0.03(-0.06%)
May 11, 2023	52.69	52.69	52.28	52.65	123,457	-0.88(-1.64%)
May 10, 2023	54.15	54.15	53.08	53.53	548,129	-0.26(-0.48%)
May 09, 2023	53.73	54.05	53.51	53.79	5,901,058	-0.30(-0.55%)
May 08, 2023	54.54	54.85	54.09	54.09	96,856	+0.05(+0.09%)
May 05, 2023	53.47	54.27	53.47	54.04	166,584	+1.28(+2.43%)
May 04, 2023	53.34	53.42	52.70	52.76	72,903	-0.44(-0.83%)
May 03, 2023	53.42	54.02	53.20	53.20	117,675	-0.40(-0.74%)
May 02, 2023	54.22	54.22	53.14	53.60	550,033	-1.09(-1.99%)
May 01, 2023	54.80	55.25	54.58	54.69	606,827	-0.29(-0.53%)
Apr 28, 2023	54.32	55.08	54.22	54.98	199,088	+0.55(+1.01%)
Apr 27, 2023	54.17	54.55	53.82	54.43	214,409	+0.41(+0.75%)
Apr 26, 2023	54.62	54.63	53.84	54.02	97,493	-0.20(-0.37%)
Apr 25, 2023	54.88	54.88	54.13	54.23	123,866	-1.38(-2.48%)
Apr 24, 2023	55.18	55.67	55.17	55.61	149,073	+0.29(+0.52%)
Apr 21, 2023	55.78	55.78	55.04	55.32	164,980	-0.79(-1.41%)
Apr 20, 2023	56.03	56.34	55.89	56.11	186,160	-0.39(-0.68%)
Apr 19, 2023	56.58	56.61	56.30	56.49	148,330	-0.52(-0.91%)
Apr 18, 2023	56.88	57.13	56.81	57.01	120,186	+0.23(+0.41%)
Apr 17, 2023	56.87	56.94	56.58	56.78	144,545	+0.02(+0.03%)
Apr 14, 2023	56.95	57.24	56.52	56.76	122,841	-0.22(-0.39%)
Apr 13, 2023	56.79	57.16	56.60	56.99	220,164	+0.52(+0.92%)
Apr 12, 2023	56.83	56.84	56.39	56.46	216,548	+0.07(+0.12%)
Apr 11, 2023	55.93	56.57	55.93	56.40	111,876	+0.99(+1.79%)
Apr 10, 2023	55.04	55.57	55.02	55.40	138,065	+0.40(+0.72%)
Apr 06, 2023	55.27	55.47	54.84	55.01	126,319	-0.35(-0.63%)
Apr 05, 2023	55.32	55.45	54.86	55.35	147,295	-0.10(-0.17%)
Apr 04, 2023	56.18	56.31	55.17	55.45	145,515	-0.77(-1.37%)
Apr 03, 2023	55.71	56.32	55.68	56.22	1,307,781	+1.13(+2.05%)
Mar 31, 2023	54.88	55.09	54.84	55.09	185,446	+0.27(+0.49%)
Mar 30, 2023	54.90	54.98	54.60	54.82	135,813	+0.61(+1.12%)
Mar 29, 2023	54.08	54.28	54.01	54.22	270,510	+0.56(+1.04%)
Mar 28, 2023	53.26	53.82	53.24	53.66	304,574	+0.55(+1.04%)
Mar 27, 2023	52.89	53.26	52.49	53.11	176,213	+0.73(+1.40%)
Mar 24, 2023	52.04	52.59	51.59	52.37	100,367	-0.20(-0.39%)
Mar 23, 2023	53.37	53.70	52.28	52.58	295,723	-0.36(-0.67%)
Mar 22, 2023	53.42	54.00	52.75	52.93	117,192	-0.59(-1.10%)
Mar 21, 2023	53.46	53.69	53.07	53.52	196,742	+0.81(+1.54%)
Mar 20, 2023	52.04	52.89	52.04	52.71	181,465	+1.03(+2.00%)
Mar 17, 2023	51.76	51.88	51.25	51.68	175,515	-0.30(-0.58%)
Mar 16, 2023	50.98	51.98	50.61	51.98	428,426	+0.22(+0.43%)
Mar 15, 2023	52.43	52.43	50.96	51.76	240,215	-2.39(-4.42%)
Mar 14, 2023	54.20	54.66	53.61	54.15	120,447	+0.47(+0.88%)
Mar 13, 2023	53.37	54.19	52.95	53.68	173,134	-0.46(-0.86%)
Mar 10, 2023	54.96	55.35	53.99	54.14	249,634	-0.81(-1.48%)
Mar 09, 2023	55.91	56.35	54.79	54.95	560,823	-1.10(-1.96%)
Mar 08, 2023	55.81	56.44	55.74	56.05	175,184	+0.32(+0.57%)
Mar 07, 2023	56.79	56.87	55.52	55.73	170,531	-1.47(-2.56%)
Mar 06, 2023	57.51	57.53	57.05	57.20	157,332	-0.73(-1.27%)
Mar 03, 2023	57.36	58.00	57.12	57.93	188,765	+0.77(+1.35%)
Mar 02, 2023	56.32	57.31	56.17	57.16	210,781	+0.49(+0.87%)