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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.37	34.47	34.08	34.42	536,215	+0.23(+0.68%)
Dec 28, 2018	34.46	34.52	34.08	34.19	613,964	-0.03(-0.07%)
Dec 27, 2018	33.59	34.22	33.45	34.22	891,795	+0.06(+0.17%)
Dec 26, 2018	33.08	34.16	32.92	34.16	1,179,267	+1.16(+3.52%)
Dec 24, 2018	33.51	33.73	33.00	33.00	686,202	-0.53(-1.57%)
Dec 21, 2018	33.89	34.20	33.41	33.52	1,189,353	-0.42(-1.25%)
Dec 20, 2018	34.27	34.56	33.70	33.95	1,260,858	-0.38(-1.10%)
Dec 19, 2018	34.91	35.30	34.20	34.32	230,016	-0.41(-1.18%)
Dec 18, 2018	34.95	35.11	34.60	34.73	358,057	-0.07(-0.21%)
Dec 17, 2018	35.31	35.43	34.69	34.81	269,331	-0.45(-1.28%)
Dec 14, 2018	35.27	35.55	35.16	35.26	545,850	-0.43(-1.19%)
Dec 13, 2018	35.73	35.87	35.54	35.68	427,695	+0.01(+0.02%)
Dec 12, 2018	35.80	36.02	35.62	35.67	450,060	+0.37(+1.04%)
Dec 11, 2018	35.76	35.87	35.08	35.30	558,691	+0.05(+0.14%)
Dec 10, 2018	35.37	35.44	34.78	35.26	360,502	-0.29(-0.81%)
Dec 07, 2018	36.08	36.49	35.41	35.54	393,369	-0.31(-0.87%)
Dec 06, 2018	35.60	35.87	35.08	35.85	377,815	-0.50(-1.37%)
Dec 04, 2018	37.06	37.12	36.31	36.35	140,497	-0.88(-2.35%)
Dec 03, 2018	37.32	37.53	37.01	37.23	307,172	+0.89(+2.45%)
Nov 30, 2018	35.98	36.41	35.98	36.34	245,779	-0.07(-0.18%)
Nov 29, 2018	36.43	36.59	36.26	36.40	555,313	-0.02(-0.07%)
Nov 28, 2018	35.92	36.47	35.63	36.43	541,693	+0.60(+1.68%)
Nov 27, 2018	35.86	35.90	35.66	35.82	403,655	-0.31(-0.87%)
Nov 26, 2018	36.08	36.31	36.04	36.14	310,332	+0.25(+0.68%)
Nov 23, 2018	36.08	36.08	35.82	35.89	120,321	-1.05(-2.83%)
Nov 21, 2018		36.94	36.94	36.94	0	+0.47(+1.30%)
Nov 20, 2018	36.85	36.89	36.32	36.47	158,930	-0.88(-2.36%)
Nov 19, 2018	37.57	37.65	37.23	37.35	297,036	-0.35(-0.93%)
Nov 16, 2018	37.42	37.80	37.42	37.70	322,325	+0.24(+0.63%)
Nov 15, 2018	36.92	37.61	36.88	37.46	257,400	+0.47(+1.26%)
Nov 14, 2018	37.16	37.23	36.76	37.00	133,386	-0.10(-0.26%)
Nov 13, 2018	37.30	37.50	36.95	37.10	145,518	-0.25(-0.68%)
Nov 12, 2018	37.97	37.97	37.35	37.35	148,491	-0.69(-1.81%)
Nov 09, 2018	38.09	38.19	37.79	38.04	236,241	-0.55(-1.42%)
Nov 08, 2018	38.98	39.14	38.54	38.58	149,532	-0.61(-1.54%)
Nov 07, 2018	39.07	39.20	38.87	39.19	151,987	+0.51(+1.31%)
Nov 06, 2018	38.54	38.72	38.53	38.68	80,720	+0.25(+0.64%)
Nov 05, 2018	38.45	38.63	38.27	38.44	158,480	+0.09(+0.22%)
Nov 02, 2018	38.66	38.72	38.10	38.35	95,621	-0.02(-0.05%)
Nov 01, 2018	37.91	38.37	37.72	38.37	204,514	+0.77(+2.04%)
Oct 31, 2018	37.47	37.84	37.47	37.60	151,034	+0.40(+1.08%)
Oct 30, 2018	36.70	37.21	36.67	37.20	274,453	+0.65(+1.77%)
Oct 29, 2018	37.28	37.35	36.27	36.56	253,630	-0.34(-0.91%)
Oct 26, 2018	36.56	37.14	36.40	36.89	488,624	-0.11(-0.29%)
Oct 25, 2018	36.85	37.19	36.79	37.00	210,906	+0.42(+1.14%)
Oct 24, 2018	37.73	37.83	36.56	36.58	131,666	-1.32(-3.47%)
Oct 23, 2018	37.86	38.03	37.33	37.90	118,084	-0.64(-1.66%)
Oct 22, 2018	38.93	38.93	38.44	38.53	158,019	-0.34(-0.86%)
Oct 19, 2018	38.87	39.15	38.78	38.87	48,299	+0.12(+0.32%)
Oct 18, 2018	39.10	39.22	38.58	38.75	206,863	-0.68(-1.72%)
Oct 17, 2018	39.59	39.59	39.24	39.43	123,642	-0.35(-0.88%)
Oct 16, 2018	39.59	39.79	39.46	39.78	76,244	+0.48(+1.23%)
Oct 15, 2018	39.30	39.49	39.29	39.30	102,584	+0.01(+0.02%)
Oct 12, 2018	39.58	39.58	38.89	39.29	126,558	+0.18(+0.46%)
Oct 11, 2018	39.42	39.56	39.01	39.11	120,748	-0.46(-1.16%)
Oct 10, 2018	40.60	40.60	39.54	39.57	131,533	-1.30(-3.18%)
Oct 09, 2018	40.77	40.96	40.59	40.87	107,553	-0.02(-0.06%)
Oct 08, 2018	40.62	40.98	40.57	40.89	79,192	-0.16(-0.40%)
Oct 05, 2018	41.24	41.24	40.87	41.05	177,548	-0.17(-0.42%)
Oct 04, 2018	41.59	41.68	41.09	41.23	49,570	-0.42(-1.00%)
Oct 03, 2018	41.91	41.91	41.58	41.64	81,515	-0.07(-0.16%)
Oct 02, 2018	41.57	41.84	41.55	41.71	124,999	+0.10(+0.24%)