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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	58.09	58.24	57.24	57.31	344,768	-0.48(-0.84%)
May 27, 2022	57.32	57.85	57.10	57.79	276,801	+0.74(+1.29%)
May 26, 2022	56.81	57.27	56.76	57.05	417,377	+0.32(+0.56%)
May 25, 2022	56.13	56.90	56.08	56.73	336,574	+0.54(+0.96%)
May 24, 2022	55.80	56.40	55.35	56.20	456,918	-0.06(-0.11%)
May 23, 2022	55.50	56.39	55.39	56.26	296,349	+1.56(+2.85%)
May 20, 2022	55.37	55.47	53.79	54.70	333,282	+0.05(+0.08%)
May 19, 2022	53.60	55.20	53.58	54.66	346,393	+0.68(+1.27%)
May 18, 2022	55.26	55.28	53.72	53.97	281,199	-1.51(-2.73%)
May 17, 2022	55.13	55.64	54.91	55.49	289,606	+1.39(+2.56%)
May 16, 2022	53.48	54.40	53.41	54.10	408,334	+0.81(+1.52%)
May 13, 2022	52.68	53.64	52.68	53.29	429,604	+1.35(+2.60%)
May 12, 2022	51.96	52.39	51.20	51.94	339,035	-0.72(-1.37%)
May 11, 2022	52.77	54.02	52.55	52.66	438,250	+0.52(+1.00%)
May 10, 2022	52.73	53.14	51.47	52.14	647,496	+0.05(+0.11%)
May 09, 2022	54.08	54.08	51.87	52.09	493,533	-3.27(-5.91%)
May 06, 2022	55.18	55.47	54.42	55.36	244,704	+0.02(+0.03%)
May 05, 2022	56.74	56.75	54.55	55.34	442,322	-1.40(-2.47%)
May 04, 2022	55.82	56.96	55.19	56.74	380,933	+1.23(+2.22%)
May 03, 2022	54.82	55.79	54.82	55.51	433,354	+0.97(+1.77%)
May 02, 2022	53.95	54.65	53.63	54.55	894,826	+0.15(+0.28%)
Apr 29, 2022	55.60	56.10	54.38	54.39	1,126,593	-0.87(-1.58%)
Apr 28, 2022	54.69	55.49	54.06	55.27	589,528	+0.91(+1.68%)
Apr 27, 2022	53.50	54.88	53.50	54.36	473,056	+1.05(+1.97%)
Apr 26, 2022	54.01	54.23	53.30	53.31	411,719	-0.83(-1.53%)
Apr 25, 2022	54.08	54.32	52.67	54.14	662,383	-1.43(-2.57%)
Apr 22, 2022	57.16	57.21	55.48	55.57	690,199	-2.00(-3.47%)
Apr 21, 2022	59.60	59.60	57.36	57.56	565,519	-1.93(-3.25%)
Apr 20, 2022	59.34	59.59	58.78	59.50	422,108	+0.05(+0.09%)
Apr 19, 2022	59.24	59.61	59.08	59.44	368,244	-0.04(-0.06%)
Apr 18, 2022	59.40	59.84	59.07	59.48	1,108,232	+0.27(+0.46%)
Apr 14, 2022	59.00	59.45	58.93	59.20	621,467	+0.02(+0.03%)
Apr 13, 2022	58.78	59.19	58.31	59.19	494,482	+0.98(+1.68%)
Apr 12, 2022	58.41	58.88	58.04	58.21	723,318	+0.46(+0.79%)
Apr 11, 2022	58.32	58.47	57.65	57.75	473,260	-0.67(-1.15%)
Apr 08, 2022	57.96	58.67	57.96	58.43	610,647	+0.67(+1.15%)
Apr 07, 2022	57.13	57.94	56.95	57.76	347,627	+0.49(+0.86%)
Apr 06, 2022	57.69	57.73	56.88	57.27	478,240	-0.09(-0.16%)
Apr 05, 2022	58.46	58.70	57.33	57.36	609,578	-0.95(-1.63%)
Apr 04, 2022	58.70	58.70	57.82	58.31	1,194,654	+0.09(+0.16%)
Apr 01, 2022	57.68	58.27	57.50	58.22	435,339	+1.00(+1.75%)
Mar 31, 2022	57.68	58.03	57.17	57.22	413,778	-0.61(-1.06%)
Mar 30, 2022	57.63	58.08	57.60	57.83	495,177	+0.66(+1.15%)
Mar 29, 2022	56.96	57.38	56.11	57.17	1,526,477	-0.27(-0.48%)
Mar 28, 2022	57.72	57.72	57.12	57.45	501,794	-0.90(-1.55%)
Mar 25, 2022	57.80	58.39	57.72	58.35	293,434	+0.67(+1.17%)
Mar 24, 2022	57.43	57.87	57.38	57.67	237,028	+0.57(+0.99%)
Mar 23, 2022	56.91	57.35	56.85	57.11	401,542	+0.42(+0.74%)
Mar 22, 2022	56.91	56.98	56.26	56.69	345,973	+0.05(+0.08%)
Mar 21, 2022	55.70	56.74	55.70	56.64	481,838	+1.11(+2.00%)
Mar 18, 2022	54.67	55.53	54.43	55.53	1,900,260	+0.69(+1.26%)
Mar 17, 2022	53.89	54.92	53.89	54.84	919,371	+1.49(+2.80%)
Mar 16, 2022	53.88	54.00	52.48	53.34	785,790	+0.48(+0.91%)
Mar 15, 2022	52.60	52.98	52.10	52.86	407,435	-0.67(-1.26%)
Mar 14, 2022	54.23	54.36	53.17	53.54	273,105	-1.23(-2.25%)
Mar 11, 2022	54.91	55.12	54.68	54.77	3,511,102	-0.34(-0.61%)
Mar 10, 2022	54.05	55.22	54.05	55.10	501,482	+1.21(+2.25%)
Mar 09, 2022	53.69	54.26	53.01	53.89	490,643	-0.14(-0.25%)
Mar 08, 2022	54.40	54.98	53.84	54.03	594,479	+0.10(+0.19%)
Mar 07, 2022	54.67	55.04	53.68	53.93	684,626	-0.32(-0.59%)
Mar 04, 2022	53.43	54.29	52.98	54.25	266,782	+0.28(+0.52%)
Mar 03, 2022	54.38	54.52	53.85	53.96	534,931	-0.52(-0.95%)
Mar 02, 2022	54.36	54.68	53.41	54.48	479,845	+1.40(+2.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.