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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	54.71	54.93	54.49	54.65	205,922	+0.04(+0.07%)
Nov 29, 2023	54.87	54.87	54.46	54.61	403,909	-0.06(-0.11%)
Nov 28, 2023	54.34	54.94	54.24	54.67	304,635	+0.42(+0.78%)
Nov 27, 2023	54.26	54.36	54.06	54.25	271,518	-0.26(-0.47%)
Nov 24, 2023	54.38	54.74	54.33	54.50	83,031	+0.20(+0.36%)
Nov 22, 2023	54.00	54.30	53.84	54.30	281,945	-0.29(-0.52%)
Nov 21, 2023	54.65	54.81	54.55	54.59	188,890	-0.05(-0.09%)
Nov 20, 2023	54.69	54.90	54.41	54.64	203,085	+0.19(+0.34%)
Nov 17, 2023	54.29	54.57	54.08	54.45	348,298	+0.75(+1.39%)
Nov 16, 2023	54.00	54.11	53.42	53.70	161,902	-0.65(-1.19%)
Nov 15, 2023	54.19	54.73	54.19	54.35	407,912	+0.19(+0.34%)
Nov 14, 2023	53.68	54.28	53.68	54.17	316,247	+1.42(+2.70%)
Nov 13, 2023	52.36	52.83	52.33	52.74	227,814	+0.24(+0.45%)
Nov 10, 2023	52.25	52.57	51.95	52.51	183,366	+0.35(+0.68%)
Nov 09, 2023	52.55	52.80	52.13	52.15	382,674	-0.07(-0.13%)
Nov 08, 2023	52.62	52.86	52.12	52.22	418,700	-0.51(-0.97%)
Nov 07, 2023	53.21	53.21	52.59	52.73	169,152	-1.08(-2.01%)
Nov 06, 2023	54.33	54.33	53.77	53.81	100,391	-0.14(-0.26%)
Nov 03, 2023	53.98	54.24	53.80	53.95	99,823	+0.14(+0.26%)
Nov 02, 2023	53.22	53.85	53.22	53.81	146,404	+1.31(+2.49%)
Nov 01, 2023	52.49	52.74	52.11	52.51	675,226	+0.21(+0.39%)
Oct 31, 2023	52.49	52.57	52.09	52.30	243,989	-0.48(-0.91%)
Oct 30, 2023	53.03	53.14	52.54	52.78	203,055	+0.26(+0.49%)
Oct 27, 2023	52.92	53.11	52.34	52.53	188,841	+0.03(+0.06%)
Oct 26, 2023	52.39	52.80	52.28	52.50	132,193	-0.06(-0.11%)
Oct 25, 2023	52.57	52.89	52.51	52.56	115,875	-0.22(-0.41%)
Oct 24, 2023	52.87	53.10	52.59	52.77	174,984	+0.25(+0.47%)
Oct 23, 2023	52.63	52.94	52.29	52.53	134,699	-0.67(-1.26%)
Oct 20, 2023	53.82	53.90	53.11	53.19	129,482	-1.06(-1.96%)
Oct 19, 2023	54.43	54.72	54.13	54.26	230,207	-0.51(-0.93%)
Oct 18, 2023	55.14	55.19	54.59	54.77	284,310	-0.64(-1.15%)
Oct 17, 2023	54.53	55.49	54.53	55.41	148,118	+0.41(+0.75%)
Oct 16, 2023	54.87	55.11	54.55	54.99	180,585	+0.60(+1.10%)
Oct 13, 2023	54.48	54.74	54.25	54.39	129,484	+0.35(+0.65%)
Oct 12, 2023	54.88	54.88	53.68	54.04	296,818	-0.61(-1.11%)
Oct 11, 2023	54.81	54.90	54.29	54.65	803,980	-0.03(-0.05%)
Oct 10, 2023	54.39	54.89	54.39	54.68	196,149	+0.48(+0.89%)
Oct 09, 2023	53.56	54.27	53.54	54.20	137,619	+0.84(+1.57%)
Oct 06, 2023	52.77	53.60	52.45	53.36	82,367	+0.72(+1.36%)
Oct 05, 2023	52.32	52.77	52.32	52.64	1,958,331	+0.21(+0.39%)
Oct 04, 2023	52.91	52.99	52.05	52.44	114,289	-0.54(-1.02%)
Oct 03, 2023	53.15	53.29	52.77	52.98	172,726	-0.65(-1.21%)
Oct 02, 2023	54.48	54.48	53.43	53.63	195,175	-1.13(-2.06%)
Sep 29, 2023	55.58	55.58	54.57	54.76	306,028	-0.39(-0.71%)
Sep 28, 2023	54.59	55.25	54.59	55.15	2,296,222	+0.65(+1.19%)
Sep 27, 2023	54.65	54.70	54.08	54.50	516,044	+0.27(+0.49%)
Sep 26, 2023	54.38	54.71	54.18	54.24	165,683	-0.64(-1.16%)
Sep 25, 2023	54.43	54.87	54.71	54.87	95,371	+0.14(+0.25%)
Sep 22, 2023	55.13	55.40	54.69	54.74	176,012	-0.01(-0.02%)
Sep 21, 2023	55.21	55.31	54.74	54.75	302,022	-0.87(-1.57%)
Sep 20, 2023	56.05	56.44	55.62	55.62	110,520	-0.29(-0.53%)
Sep 19, 2023	56.28	56.42	55.73	55.92	150,890	-0.10(-0.18%)
Sep 18, 2023	56.16	56.26	55.88	56.01	276,497	+0.04(+0.07%)
Sep 15, 2023	56.22	56.53	55.95	55.98	204,133	-0.29(-0.52%)
Sep 14, 2023	55.77	56.36	55.77	56.27	229,372	+1.25(+2.27%)
Sep 13, 2023	55.21	55.30	54.79	55.02	324,746	-0.13(-0.23%)
Sep 12, 2023	54.94	55.37	54.94	55.15	142,134	+0.11(+0.20%)
Sep 11, 2023	55.36	55.57	54.93	55.04	154,997	+0.40(+0.74%)
Sep 08, 2023	54.59	54.89	54.53	54.64	61,380	+0.04(+0.07%)
Sep 07, 2023	54.72	55.00	54.49	54.60	68,681	-0.51(-0.93%)
Sep 06, 2023	55.19	55.53	54.82	55.11	86,859	-0.29(-0.53%)
Sep 05, 2023	55.78	55.93	55.29	55.41	116,767	-0.29(-0.51%)
Sep 01, 2023	55.79	56.03	55.51	55.69	73,198	+0.67(+1.21%)
Aug 31, 2023	55.30	55.34	54.87	55.02	155,056	-0.24(-0.43%)
Aug 30, 2023	55.33	55.49	55.12	55.26	211,927	+0.14(+0.26%)
Aug 29, 2023	54.25	55.17	54.10	55.12	319,542	+0.87(+1.60%)
Aug 28, 2023	53.83	54.35	53.83	54.25	109,977	+0.66(+1.23%)
Aug 25, 2023	53.69	53.81	53.11	53.59	115,286	+0.35(+0.66%)
Aug 24, 2023	53.48	53.74	53.23	53.23	173,707	-0.73(-1.35%)
Aug 23, 2023	53.61	54.06	53.45	53.96	80,257	+0.29(+0.53%)
Aug 22, 2023	54.12	54.12	53.61	53.68	95,085	-0.06(-0.11%)
Aug 21, 2023	53.90	54.03	53.56	53.73	258,590	+0.01(+0.02%)
Aug 18, 2023	53.31	53.73	52.99	53.72	125,568	+0.11(+0.20%)
Aug 17, 2023	53.78	54.23	53.51	53.62	256,475	+0.27(+0.50%)
Aug 16, 2023	53.54	53.91	53.33	53.35	120,691	-0.35(-0.66%)
Aug 15, 2023	54.51	54.51	53.62	53.70	191,541	-1.19(-2.17%)
Aug 14, 2023	54.83	54.94	54.40	54.89	78,318	-0.44(-0.80%)
Aug 11, 2023	55.14	55.50	55.07	55.34	59,555	-0.08(-0.14%)
Aug 10, 2023	56.01	56.25	55.35	55.41	150,098	-0.26(-0.46%)
Aug 09, 2023	55.65	55.99	55.52	55.67	187,338	+0.26(+0.46%)
Aug 08, 2023	54.74	55.41	54.37	55.41	103,806	-0.18(-0.32%)
Aug 07, 2023	55.63	55.73	55.34	55.59	150,347	+0.02(+0.04%)
Aug 04, 2023	55.64	56.28	55.51	55.57	52,927	+0.29(+0.52%)
Aug 03, 2023	55.13	55.60	54.79	55.29	112,562	+0.09(+0.16%)
Aug 02, 2023	55.58	55.72	54.94	55.20	310,699	-0.99(-1.77%)
Aug 01, 2023	56.49	56.49	56.02	56.19	172,545	-0.87(-1.53%)
Jul 31, 2023	56.73	57.21	56.60	57.07	102,898	+0.71(+1.26%)
Jul 28, 2023	56.25	56.43	56.00	56.36	87,077	+0.27(+0.47%)
Jul 27, 2023	56.90	56.90	56.01	56.09	130,741	-0.66(-1.16%)
Jul 26, 2023	56.53	57.00	56.48	56.75	100,920	-0.25(-0.43%)
Jul 25, 2023	56.25	57.17	56.25	57.00	197,988	+0.97(+1.74%)
Jul 24, 2023	55.46	56.30	55.46	56.02	303,884	+0.73(+1.32%)
Jul 21, 2023	55.43	55.43	55.09	55.30	129,626	-0.17(-0.30%)
Jul 20, 2023	55.55	55.80	55.37	55.46	118,555	+0.15(+0.27%)
Jul 19, 2023	55.21	55.44	55.14	55.32	325,335	+0.02(+0.04%)
Jul 18, 2023	54.66	55.51	54.66	55.29	93,085	+0.64(+1.16%)
Jul 17, 2023	54.56	54.82	54.28	54.66	272,901	-0.11(-0.20%)
Jul 14, 2023	55.43	55.43	54.71	54.77	577,142	-0.74(-1.33%)
Jul 13, 2023	55.29	55.57	55.23	55.50	65,389	+0.68(+1.24%)
Jul 12, 2023	54.70	54.99	54.70	54.83	145,276	+0.99(+1.84%)
Jul 11, 2023	53.20	53.84	53.17	53.83	160,123	+0.88(+1.67%)
Jul 10, 2023	52.75	53.06	52.62	52.95	98,567	+0.01(+0.02%)
Jul 07, 2023	51.96	53.21	51.96	52.94	134,776	+0.95(+1.83%)
Jul 06, 2023	52.43	52.49	51.50	51.99	235,291	-1.04(-1.96%)
Jul 05, 2023	53.65	53.65	52.94	53.03	150,181	-0.71(-1.32%)
Jul 03, 2023	53.27	53.93	53.27	53.73	198,171	+0.76(+1.43%)
Jun 30, 2023	52.89	53.12	52.66	52.98	212,280	+0.44(+0.84%)
Jun 29, 2023	52.10	52.60	52.10	52.54	260,636	+0.33(+0.64%)
Jun 28, 2023	52.42	52.42	51.89	52.20	387,184	-0.36(-0.69%)
Jun 27, 2023	52.45	52.62	52.06	52.57	101,749	+0.15(+0.28%)
Jun 26, 2023	51.82	52.60	51.82	52.42	199,593	+0.69(+1.33%)
Jun 23, 2023	51.75	51.91	51.59	51.73	183,489	-0.85(-1.61%)
Jun 22, 2023	52.59	52.61	52.36	52.57	290,415	-0.54(-1.02%)
Jun 21, 2023	52.57	53.34	52.45	53.12	206,979	+0.22(+0.41%)
Jun 20, 2023	53.40	53.40	52.67	52.90	226,977	-1.21(-2.23%)
Jun 16, 2023	54.32	54.36	53.98	54.11	150,058	-0.04(-0.07%)
Jun 15, 2023	53.55	54.34	53.55	54.15	269,954	-0.02(-0.04%)
May 08, 2023	54.62	54.93	54.17	54.17	96,715	+0.05(+0.09%)
May 05, 2023	53.55	54.35	53.55	54.12	166,341	+1.29(+2.43%)
May 04, 2023	53.42	53.49	52.78	52.84	72,796	-0.44(-0.83%)
May 03, 2023	53.50	54.10	53.28	53.28	117,503	-0.40(-0.74%)
May 02, 2023	54.30	54.30	53.21	53.68	549,229	-1.09(-1.99%)
May 01, 2023	54.89	55.33	54.66	54.77	605,941	-0.29(-0.53%)
Apr 28, 2023	54.40	55.17	54.30	55.06	198,797	+0.55(+1.01%)
Apr 27, 2023	54.25	54.63	53.90	54.51	214,096	+0.41(+0.75%)
Apr 26, 2023	54.70	54.71	53.92	54.10	97,351	-0.20(-0.37%)
Apr 25, 2023	54.96	54.96	54.21	54.31	123,685	-1.38(-2.48%)
Apr 24, 2023	55.26	55.75	55.25	55.69	148,856	+0.29(+0.52%)
Apr 21, 2023	55.86	55.86	55.12	55.40	164,739	-0.79(-1.41%)
Apr 20, 2023	56.11	56.43	55.97	56.19	185,888	-0.39(-0.68%)
Apr 19, 2023	56.66	56.69	56.38	56.58	148,114	-0.52(-0.91%)
Apr 18, 2023	56.96	57.21	56.89	57.10	120,010	+0.23(+0.41%)
Apr 17, 2023	56.95	57.02	56.66	56.87	144,334	+0.02(+0.03%)
Apr 14, 2023	57.03	57.32	56.61	56.85	122,662	-0.22(-0.39%)
Apr 13, 2023	56.88	57.25	56.68	57.07	219,843	+0.52(+0.92%)
Apr 12, 2023	56.91	56.92	56.48	56.55	216,232	+0.07(+0.12%)
Apr 11, 2023	56.02	56.66	56.02	56.48	111,713	+1.00(+1.79%)
Apr 10, 2023	55.12	55.65	55.10	55.48	137,863	+0.40(+0.72%)
Apr 06, 2023	55.35	55.55	54.92	55.09	126,134	-0.35(-0.63%)
Apr 05, 2023	55.40	55.53	54.94	55.44	147,080	-0.10(-0.17%)
Apr 04, 2023	56.26	56.39	55.25	55.53	145,302	-0.77(-1.37%)
Apr 03, 2023	55.79	56.40	55.76	56.31	1,305,870	+1.13(+2.05%)
Mar 31, 2023	54.96	55.17	54.92	55.17	185,175	+0.27(+0.49%)
Mar 30, 2023	54.98	55.06	54.68	54.90	135,614	+0.61(+1.12%)
Mar 29, 2023	54.16	54.36	54.09	54.30	270,115	+0.56(+1.04%)
Mar 28, 2023	53.34	53.90	53.32	53.73	304,129	+0.55(+1.04%)
Mar 27, 2023	52.97	53.34	52.57	53.18	175,956	+0.73(+1.40%)
Mar 24, 2023	52.12	52.67	51.67	52.45	100,220	-0.20(-0.39%)
Mar 23, 2023	53.45	53.78	52.35	52.65	295,291	-0.36(-0.67%)
Mar 22, 2023	53.49	54.08	52.83	53.01	117,021	-0.59(-1.10%)
Mar 21, 2023	53.54	53.76	53.15	53.60	196,454	+0.81(+1.54%)
Mar 20, 2023	52.12	52.97	52.12	52.79	181,199	+1.03(+2.00%)
Mar 17, 2023	51.83	51.96	51.33	51.75	175,258	-0.30(-0.58%)
Mar 16, 2023	51.06	52.05	50.68	52.05	427,800	+0.22(+0.43%)
Mar 15, 2023	52.51	52.51	51.04	51.83	239,864	-2.40(-4.42%)
Mar 14, 2023	54.28	54.74	53.69	54.23	120,271	+0.47(+0.88%)
Mar 13, 2023	53.45	54.27	53.03	53.75	172,881	-0.46(-0.86%)
Mar 10, 2023	55.04	55.43	54.07	54.22	249,270	-0.81(-1.48%)
Mar 09, 2023	56.00	56.43	54.87	55.03	560,004	-1.10(-1.96%)
Mar 08, 2023	55.89	56.52	55.82	56.13	174,928	+0.32(+0.57%)
Mar 07, 2023	56.88	56.95	55.60	55.81	170,282	-1.47(-2.56%)
Mar 06, 2023	57.59	57.62	57.14	57.28	157,102	-0.73(-1.27%)
Mar 03, 2023	57.45	58.08	57.20	58.02	188,489	+0.77(+1.35%)
Mar 02, 2023	56.40	57.40	56.25	57.24	210,473	+0.49(+0.87%)
Mar 01, 2023	56.12	56.85	56.12	56.75	263,212	+1.17(+2.10%)
Feb 28, 2023	55.91	55.91	55.54	55.58	128,276	-0.06(-0.10%)
Feb 27, 2023	55.62	55.86	55.37	55.64	631,999	+0.48(+0.88%)
Feb 24, 2023	54.81	55.21	54.52	55.16	130,789	-0.66(-1.18%)
Feb 23, 2023	56.07	56.22	55.31	55.81	411,396	+0.00(+0.00%)
Feb 22, 2023	56.08	56.11	55.54	55.81	141,334	-0.37(-0.65%)
Feb 21, 2023	56.51	56.82	56.14	56.18	147,385	-0.44(-0.79%)
Feb 17, 2023	57.19	57.19	56.46	56.62	91,052	-1.07(-1.86%)
Feb 16, 2023	57.14	58.17	57.14	57.70	179,451	-0.10(-0.17%)
Feb 15, 2023	57.55	57.79	57.02	57.79	159,810	-0.44(-0.76%)
Feb 14, 2023	57.79	58.46	57.63	58.24	136,661	+0.20(+0.35%)
Feb 13, 2023	57.90	58.14	57.51	58.04	161,703	+0.22(+0.38%)
Feb 10, 2023	57.55	57.81	57.26	57.81	162,608	+0.49(+0.86%)
Feb 09, 2023	58.06	58.17	57.19	57.32	126,400	-0.20(-0.35%)
Feb 08, 2023	58.04	58.07	57.44	57.52	182,455	-0.47(-0.82%)
Feb 07, 2023	57.38	58.13	57.15	58.00	219,027	+0.82(+1.44%)
Feb 06, 2023	57.69	57.80	56.67	57.18	183,632	-0.65(-1.12%)
Feb 03, 2023	58.01	58.72	57.76	57.82	137,925	-0.52(-0.89%)
Feb 02, 2023	59.50	59.50	57.97	58.34	191,925	-0.97(-1.63%)
Feb 01, 2023	58.97	59.77	58.33	59.31	663,958	+0.02(+0.03%)
Jan 31, 2023	58.46	59.34	58.26	59.29	729,316	+0.62(+1.05%)
Jan 30, 2023	59.05	59.25	58.64	58.67	661,598	-0.68(-1.14%)
Jan 27, 2023	59.66	59.81	59.08	59.35	618,584	-0.65(-1.08%)
Jan 26, 2023	59.50	60.00	58.96	60.00	1,191,554	+0.80(+1.36%)
Jan 25, 2023	58.46	59.20	58.29	59.20	166,354	+0.32(+0.54%)
Jan 24, 2023	58.39	58.96	58.01	58.88	155,887	+0.02(+0.03%)
Jan 23, 2023	58.80	59.05	58.65	58.86	823,770	+0.07(+0.11%)
Jan 20, 2023	58.18	58.84	57.96	58.79	181,776	+0.63(+1.08%)
Jan 19, 2023	57.81	58.38	57.54	58.16	190,815	+0.24(+0.42%)
Jan 18, 2023	59.12	59.42	57.88	57.92	231,302	-0.40(-0.68%)
Jan 17, 2023	58.47	58.75	58.24	58.32	784,755	-0.34(-0.58%)
Jan 13, 2023	58.01	58.71	58.01	58.65	181,578	+0.25(+0.43%)
Jan 12, 2023	58.24	58.60	57.48	58.40	255,187	+0.94(+1.63%)
Jan 11, 2023	57.57	57.62	57.05	57.47	220,841	+0.29(+0.51%)
Jan 10, 2023	56.98	57.28	56.57	57.18	396,904	+0.29(+0.51%)
Jan 09, 2023	57.35	57.50	56.86	56.89	181,660	+0.26(+0.46%)
Jan 06, 2023	55.86	56.81	55.62	56.62	164,648	+1.64(+2.99%)
Jan 05, 2023	54.36	55.14	54.28	54.98	208,821	+0.45(+0.83%)
Jan 04, 2023	54.20	54.68	53.98	54.53	363,376	+0.29(+0.53%)
Jan 03, 2023	55.02	55.38	53.94	54.24	294,429	-0.87(-1.58%)
Dec 30, 2022	55.06	55.25	54.78	55.11	188,437	-0.11(-0.19%)
Dec 29, 2022	55.03	55.44	55.02	55.21	230,946	+0.41(+0.74%)
Dec 28, 2022	55.83	55.91	54.79	54.81	230,203	-1.02(-1.83%)
Dec 27, 2022	55.76	56.00	55.51	55.83	646,132	+0.43(+0.77%)
Dec 23, 2022	54.85	55.41	54.69	55.41	374,898	+0.74(+1.36%)
Dec 22, 2022	55.05	55.05	53.88	54.66	346,534	-0.80(-1.45%)
Dec 21, 2022	55.26	55.58	55.05	55.47	339,143	+0.95(+1.74%)
Dec 20, 2022	54.21	54.74	54.08	54.52	1,388,637	+0.66(+1.22%)
Dec 19, 2022	54.45	54.60	53.59	53.86	241,149	-0.15(-0.27%)
Dec 16, 2022	53.95	54.16	53.64	54.01	482,372	-0.51(-0.94%)
Dec 15, 2022	54.99	55.04	54.29	54.52	343,167	-1.26(-2.25%)
Dec 14, 2022	56.05	56.28	55.37	55.77	265,526	-0.32(-0.57%)
Dec 13, 2022	57.12	57.12	55.97	56.10	655,760	+0.58(+1.04%)
Dec 12, 2022	55.24	55.56	54.91	55.52	230,711	+0.24(+0.43%)
Dec 09, 2022	55.61	56.09	55.22	55.28	305,813	-0.34(-0.61%)
Dec 08, 2022	56.03	56.27	55.53	55.62	138,779	+0.12(+0.22%)
Dec 07, 2022	55.48	55.93	55.24	55.50	137,684	-0.15(-0.27%)
Dec 06, 2022	56.18	56.49	55.28	55.65	206,810	-0.26(-0.47%)
Dec 05, 2022	57.28	57.56	55.78	55.92	223,501	-1.18(-2.07%)
Dec 02, 2022	56.42	57.15	56.42	57.10	119,075	+0.19(+0.33%)