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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.43	37.62	37.41	37.50	751,548	+0.09(+0.23%)
Nov 29, 2017	37.51	37.59	37.33	37.41	94,335	-0.06(-0.17%)
Nov 28, 2017	37.43	37.58	37.32	37.47	50,876	+0.17(+0.45%)
Nov 27, 2017	37.58	37.58	37.31	37.31	33,235	-0.36(-0.95%)
Nov 24, 2017	37.66	37.80	37.61	37.66	17,152	+0.16(+0.43%)
Nov 22, 2017	37.40	37.54	37.40	37.51	38,513	+0.33(+0.90%)
Nov 21, 2017	37.19	37.34	37.05	37.17	79,515	+0.26(+0.69%)
Nov 20, 2017	36.94	37.03	36.86	36.91	72,375	+0.01(+0.02%)
Nov 17, 2017	36.89	37.01	36.83	36.91	196,798	-0.01(-0.02%)
Nov 16, 2017	36.94	36.98	36.84	36.91	45,369	+0.14(+0.39%)
Nov 15, 2017	36.72	36.89	36.56	36.77	111,606	-0.33(-0.90%)
Nov 14, 2017	37.36	37.36	37.08	37.11	76,055	-0.41(-1.08%)
Nov 13, 2017	37.47	37.60	37.43	37.51	71,581	-0.18(-0.49%)
Nov 10, 2017	37.76	37.80	37.57	37.70	65,351	-0.04(-0.11%)
Nov 09, 2017	37.66	37.83	37.58	37.74	84,968	-0.22(-0.57%)
Nov 08, 2017	37.94	38.02	37.84	37.95	115,030	-0.01(-0.02%)
Nov 07, 2017	38.09	38.14	37.78	37.96	308,645	-0.16(-0.42%)
Nov 06, 2017	37.74	38.14	37.71	38.12	74,713	+0.35(+0.93%)
Nov 03, 2017	37.88	37.88	37.58	37.77	82,576	-0.09(-0.23%)
Nov 02, 2017	37.76	37.91	37.76	37.86	160,350	+0.10(+0.25%)
Nov 01, 2017	37.81	37.96	37.69	37.76	84,431	+0.33(+0.87%)
Oct 31, 2017	37.36	37.48	37.28	37.43	51,319	+0.06(+0.15%)
Oct 30, 2017		37.42	37.27	37.38	126,012	+0.18(+0.47%)
Oct 27, 2017	37.10	37.26	36.94	37.20	397,834	-0.02(-0.04%)
Oct 26, 2017	37.36	37.36	37.17	37.22	191,416	-0.13(-0.34%)
Oct 25, 2017	37.54	37.55	37.15	37.35	133,085	-0.17(-0.45%)
Oct 24, 2017	37.39	37.58	37.39	37.51	373,389	+0.25(+0.66%)
Oct 23, 2017	37.36	37.42	37.24	37.27	1,091,374	+0.00(+0.00%)
Oct 20, 2017	37.49	37.49	37.19	37.27	52,854	+0.10(+0.26%)
Oct 19, 2017	37.08	37.27	37.02	37.17	33,381	-0.04(-0.11%)
Oct 18, 2017	37.32	37.37	37.12	37.21	70,406	-0.11(-0.30%)
Oct 17, 2017	37.40	37.47	37.19	37.32	81,856	-0.17(-0.45%)
Oct 16, 2017	37.62	37.71	37.47	37.49	51,828	+0.04(+0.11%)
Oct 13, 2017	37.31	37.47	37.31	37.45	64,189	+0.44(+1.18%)
Oct 12, 2017	36.86	37.07	36.86	37.01	32,492	+0.02(+0.06%)
Oct 11, 2017	36.93	37.04	36.89	36.99	73,755	-0.02(-0.06%)
Oct 10, 2017	37.00	37.11	36.94	37.01	54,133	+0.27(+0.74%)
Oct 09, 2017	36.87	36.89	36.74	36.74	27,008	-0.12(-0.32%)
Oct 06, 2017	36.85	37.00	36.74	36.86	33,943	-0.18(-0.49%)
Oct 05, 2017	37.01	37.18	37.00	37.04	150,099	+0.06(+0.17%)
Oct 04, 2017	36.92	37.06	36.92	36.98	246,907	+0.02(+0.06%)
Oct 03, 2017	36.79	36.95	36.76	36.95	39,903	+0.24(+0.65%)
Oct 02, 2017	36.60	36.74	36.54	36.72	65,092	+0.06(+0.17%)
Sep 29, 2017	36.60	36.69	36.41	36.65	261,895	+0.11(+0.31%)
Sep 28, 2017	36.42	36.58	36.42	36.54	153,865	+0.08(+0.22%)
Sep 27, 2017	36.42	36.52	36.29	36.46	35,174	+0.09(+0.24%)
Sep 26, 2017	36.50	36.50	36.36	36.37	199,635	-0.19(-0.52%)
Sep 25, 2017	36.52	36.64	36.46	36.56	82,335	-0.02(-0.04%)
Sep 22, 2017	36.52	36.64	36.52	36.58	54,042	-0.01(-0.02%)
Sep 21, 2017	36.54	36.66	36.50	36.59	38,619	-0.08(-0.22%)
Sep 20, 2017	36.75	36.94	36.57	36.67	46,052	-0.04(-0.11%)
Sep 19, 2017	36.65	36.73	36.58	36.71	63,712	+0.13(+0.35%)
Sep 18, 2017	36.46	36.68	36.46	36.58	212,968	+0.17(+0.46%)
Sep 15, 2017	36.38	36.43	36.33	36.41	49,631	-0.02(-0.07%)
Sep 14, 2017	36.28	36.45	36.28	36.44	191,019	-0.02(-0.04%)
Sep 13, 2017	36.50	36.50	36.37	36.45	769,985	-0.17(-0.46%)
Sep 12, 2017	36.56	36.65	36.56	36.62	107,975	+0.22(+0.59%)
Sep 11, 2017	36.27	36.48	36.27	36.40	138,078	+0.27(+0.75%)
Sep 08, 2017	36.54	36.55	36.13	36.13	45,196	-0.32(-0.87%)
Sep 07, 2017	36.36	36.47	36.35	36.45	54,927	+0.29(+0.79%)
Sep 06, 2017	35.95	36.21	35.95	36.17	38,420	+0.37(+1.02%)
Sep 05, 2017	35.94	36.01	35.62	35.80	73,499	-0.12(-0.33%)