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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	39.97	40.17	39.89	40.10	263,197	+0.10(+0.24%)
Dec 30, 2019	40.23	40.25	39.98	40.01	87,088	-0.10(-0.26%)
Dec 27, 2019	40.30	40.31	40.08	40.11	87,348	-0.01(-0.02%)
Dec 26, 2019	40.03	40.25	40.03	40.12	123,941	+0.22(+0.54%)
Dec 24, 2019	39.83	40.10	39.82	39.90	30,497	+0.06(+0.15%)
Dec 23, 2019	39.59	39.86	39.58	39.84	189,507	+0.16(+0.39%)
Dec 20, 2019	39.57	39.81	39.54	39.68	124,981	+0.15(+0.37%)
Dec 19, 2019	39.53	39.73	39.52	39.54	254,753	-0.06(-0.15%)
Dec 18, 2019	39.49	39.60	39.44	39.60	44,992	+0.13(+0.32%)
Dec 17, 2019	39.55	39.64	39.47	39.47	61,493	-0.10(-0.26%)
Dec 16, 2019	39.67	39.72	39.56	39.57	97,864	+0.42(+1.06%)
Dec 13, 2019	39.21	39.49	39.08	39.16	56,520	+0.07(+0.17%)
Dec 12, 2019	38.60	39.12	38.60	39.09	277,121	+0.51(+1.32%)
Dec 11, 2019	38.35	38.62	38.35	38.58	165,064	+0.27(+0.71%)
Dec 10, 2019	38.25	38.33	38.15	38.30	175,990	+0.05(+0.13%)
Dec 09, 2019	38.26	38.44	38.22	38.25	81,729	-0.01(-0.02%)
Dec 06, 2019	37.99	38.32	37.99	38.26	199,878	+0.45(+1.19%)
Dec 05, 2019	37.91	37.91	37.71	37.81	58,680	-0.06(-0.16%)
Dec 04, 2019	37.79	37.98	37.79	37.87	157,122	+0.29(+0.77%)
Dec 03, 2019	37.50	37.58	37.31	37.58	53,667	-0.33(-0.88%)
Dec 02, 2019	38.02	38.12	37.87	37.91	139,065	+0.03(+0.09%)
Nov 29, 2019	37.94	38.03	37.88	37.88	58,988	-0.35(-0.92%)
Nov 27, 2019	38.16	38.25	38.07	38.23	43,594	+0.05(+0.13%)
Nov 26, 2019	38.19	38.19	38.05	38.18	124,466	-0.03(-0.08%)
Nov 25, 2019	38.14	38.27	38.14	38.21	43,607	+0.19(+0.49%)
Nov 22, 2019	38.09	38.24	37.96	38.02	485,655	+0.18(+0.47%)
Nov 21, 2019	37.84	37.90	37.73	37.84	44,441	-0.03(-0.09%)
Nov 20, 2019	37.92	38.07	37.67	37.88	168,382	-0.21(-0.56%)
Nov 19, 2019	38.29	38.33	38.04	38.09	51,242	-0.03(-0.07%)
Nov 18, 2019	38.19	38.20	38.05	38.12	65,091	-0.25(-0.64%)
Nov 15, 2019	38.27	38.47	38.27	38.36	64,276	+0.29(+0.76%)
Nov 14, 2019	37.99	38.09	37.99	38.07	193,507	-0.01(-0.02%)
Nov 13, 2019	38.11	38.21	38.06	38.08	103,797	-0.21(-0.56%)
Nov 12, 2019	38.42	38.47	38.25	38.30	81,049	-0.09(-0.24%)
Nov 11, 2019	38.32	38.43	38.23	38.39	95,792	-0.16(-0.42%)
Nov 08, 2019	38.54	38.62	38.38	38.55	192,711	-0.31(-0.79%)
Nov 07, 2019	38.77	38.92	38.76	38.86	42,739	+0.37(+0.95%)
Nov 06, 2019	38.58	38.77	38.43	38.49	437,361	-0.28(-0.72%)
Nov 05, 2019	38.71	38.90	38.69	38.77	216,221	+0.14(+0.35%)
Nov 04, 2019	38.41	38.72	38.41	38.64	95,221	+0.63(+1.66%)
Nov 01, 2019	37.61	38.03	37.61	38.01	72,149	+0.66(+1.75%)
Oct 31, 2019	37.43	37.43	37.13	37.35	52,415	-0.31(-0.81%)
Oct 30, 2019	37.67	37.67	37.34	37.66	146,937	-0.09(-0.25%)
Oct 29, 2019	37.53	37.83	37.53	37.75	116,436	-0.01(-0.02%)
Oct 28, 2019	37.79	37.91	37.76	37.76	69,836	+0.08(+0.20%)
Oct 25, 2019	37.35	37.68	37.35	37.68	203,051	+0.31(+0.84%)
Oct 24, 2019	37.48	37.50	37.22	37.37	57,894	+0.10(+0.26%)
Oct 23, 2019	37.02	37.28	37.02	37.27	58,870	+0.24(+0.65%)
Oct 22, 2019	36.89	37.21	36.86	37.03	49,265	+0.20(+0.53%)
Oct 21, 2019	36.84	36.98	36.79	36.83	44,190	+0.28(+0.77%)
Oct 18, 2019	36.44	36.67	36.43	36.55	36,897	+0.10(+0.28%)
Oct 17, 2019	36.54	36.64	36.40	36.45	85,388	-0.05(-0.14%)
Oct 16, 2019	36.47	36.70	36.47	36.50	131,720	-0.13(-0.35%)
Oct 15, 2019	36.53	36.80	36.46	36.63	155,920	+0.11(+0.30%)
Oct 14, 2019	36.53	36.59	36.43	36.52	56,928	-0.25(-0.67%)
Oct 11, 2019	36.62	37.01	36.62	36.76	139,950	+0.60(+1.65%)
Oct 10, 2019	35.75	36.21	35.75	36.17	86,638	+0.53(+1.48%)
Oct 09, 2019	35.63	35.73	35.47	35.64	188,296	+0.23(+0.65%)
Oct 08, 2019	35.61	35.61	35.34	35.41	168,741	-0.33(-0.93%)
Oct 07, 2019	35.75	35.99	35.70	35.74	99,589	-0.08(-0.21%)
Oct 04, 2019	35.55	35.82	35.47	35.82	43,007	+0.32(+0.91%)
Oct 03, 2019	35.32	35.56	35.06	35.50	43,361	+0.02(+0.05%)
Oct 02, 2019	35.85	35.85	35.39	35.48	190,920	-0.76(-2.09%)