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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.26	37.35	37.20	37.20	60,068	-0.34(-0.92%)
Nov 27, 2019	37.47	37.56	37.39	37.54	44,393	+0.05(+0.13%)
Nov 26, 2019	37.50	37.50	37.36	37.49	126,745	-0.03(-0.08%)
Nov 25, 2019	37.46	37.58	37.46	37.52	44,406	+0.18(+0.49%)
Nov 22, 2019	37.41	37.55	37.27	37.34	494,545	+0.18(+0.47%)
Nov 21, 2019	37.16	37.21	37.06	37.16	45,254	-0.03(-0.09%)
Nov 20, 2019	37.24	37.38	37.00	37.20	171,464	-0.21(-0.56%)
Nov 19, 2019	37.60	37.64	37.36	37.41	52,180	-0.03(-0.07%)
Nov 18, 2019	37.51	37.52	37.37	37.43	66,283	-0.24(-0.64%)
Nov 15, 2019	37.58	37.78	37.58	37.67	65,452	+0.28(+0.76%)
Nov 14, 2019	37.31	37.41	37.31	37.39	197,050	-0.01(-0.02%)
Nov 13, 2019	37.42	37.52	37.37	37.40	105,697	-0.21(-0.56%)
Nov 12, 2019	37.73	37.77	37.56	37.61	82,532	-0.09(-0.24%)
Nov 11, 2019	37.63	37.74	37.54	37.70	97,546	-0.16(-0.42%)
Nov 08, 2019	37.85	37.92	37.69	37.86	196,238	-0.30(-0.79%)
Nov 07, 2019	38.08	38.22	38.06	38.16	43,521	+0.36(+0.95%)
Nov 06, 2019	37.88	38.08	37.74	37.80	445,367	-0.28(-0.72%)
Nov 05, 2019	38.02	38.20	37.99	38.08	220,179	+0.13(+0.35%)
Nov 04, 2019	37.72	38.02	37.72	37.94	96,964	+0.62(+1.66%)
Nov 01, 2019	36.94	37.35	36.94	37.32	73,469	+0.64(+1.75%)
Oct 31, 2019	36.75	36.75	36.46	36.68	53,374	-0.30(-0.81%)
Oct 30, 2019	36.99	36.99	36.67	36.98	149,627	-0.09(-0.25%)
Oct 29, 2019	36.86	37.15	36.86	37.07	118,567	-0.01(-0.02%)
Oct 28, 2019	37.11	37.23	37.08	37.08	71,115	+0.08(+0.20%)
Oct 25, 2019	36.68	37.01	36.68	37.01	206,768	+0.31(+0.84%)
Oct 24, 2019	36.80	36.83	36.55	36.70	58,954	+0.10(+0.26%)
Oct 23, 2019	36.35	36.61	36.35	36.60	59,948	+0.24(+0.65%)
Oct 22, 2019	36.23	36.55	36.20	36.36	50,167	+0.19(+0.53%)
Oct 21, 2019	36.18	36.32	36.12	36.17	44,999	+0.28(+0.77%)
Oct 18, 2019	35.79	36.01	35.78	35.89	37,572	+0.10(+0.28%)
Oct 17, 2019	35.89	35.98	35.74	35.79	86,951	-0.05(-0.14%)
Oct 16, 2019	35.81	36.04	35.81	35.84	134,131	-0.13(-0.35%)
Oct 15, 2019	35.87	36.14	35.80	35.97	158,775	+0.11(+0.30%)
Oct 14, 2019	35.88	35.93	35.78	35.86	57,970	-0.24(-0.67%)
Oct 11, 2019	35.96	36.35	35.96	36.10	142,512	+0.59(+1.65%)
Oct 10, 2019	35.11	35.56	35.11	35.52	88,224	+0.52(+1.48%)
Oct 09, 2019	34.99	35.08	34.83	35.00	191,743	+0.23(+0.65%)
Oct 08, 2019	34.97	34.97	34.71	34.77	171,830	-0.33(-0.93%)
Oct 07, 2019	35.11	35.34	35.05	35.10	101,412	-0.08(-0.21%)
Oct 04, 2019	34.91	35.18	34.83	35.18	43,794	+0.32(+0.91%)
Oct 03, 2019	34.68	34.93	34.43	34.86	44,154	+0.02(+0.05%)
Oct 02, 2019	35.21	35.21	34.75	34.84	194,415	-0.74(-2.09%)
Oct 01, 2019	36.03	36.11	35.58	35.58	75,271	-0.41(-1.14%)
Sep 30, 2019	35.99	36.10	35.96	35.99	174,324	-0.08(-0.23%)
Sep 27, 2019	36.05	36.23	36.00	36.08	55,880	+0.08(+0.21%)
Sep 26, 2019	36.22	36.22	35.94	36.00	81,302	-0.10(-0.28%)
Sep 25, 2019	35.99	36.19	35.89	36.10	90,464	-0.08(-0.23%)
Sep 24, 2019	36.63	36.63	36.14	36.19	133,027	-0.48(-1.32%)
Sep 23, 2019	36.57	36.75	36.50	36.67	130,826	-0.10(-0.27%)
Sep 20, 2019	36.86	36.94	36.70	36.77	76,820	-0.12(-0.32%)
Sep 19, 2019	36.97	37.06	36.88	36.89	400,952	-0.01(-0.02%)
Sep 18, 2019	37.02	37.05	36.64	36.90	38,722	-0.18(-0.50%)
Sep 17, 2019	37.05	37.16	36.85	37.08	52,126	-0.20(-0.54%)
Sep 16, 2019	37.35	37.35	37.18	37.28	559,753	+0.28(+0.77%)
Sep 13, 2019	37.00	37.16	36.97	37.00	96,085	+0.29(+0.80%)
Sep 12, 2019	36.75	36.87	36.51	36.70	96,888	+0.03(+0.07%)
Sep 11, 2019	36.63	36.76	36.57	36.68	79,152	+0.23(+0.62%)
Sep 10, 2019	36.05	36.55	36.05	36.45	29,918	+0.47(+1.30%)
Sep 09, 2019	35.85	36.01	35.83	35.99	118,981	+0.27(+0.75%)
Sep 06, 2019	35.72	35.84	35.71	35.72	79,811	+0.07(+0.19%)
Sep 05, 2019	35.66	35.81	35.65	35.65	121,257	+0.28(+0.80%)
Sep 04, 2019	35.19	35.39	35.19	35.37	200,264	+0.64(+1.83%)