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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	31.67	32.63	31.19	32.60	3,354,945	-0.21(-0.65%)
Feb 27, 2020	33.52	33.86	32.82	32.82	413,445	-1.30(-3.80%)
Feb 26, 2020	34.64	34.81	34.08	34.12	681,023	-0.28(-0.82%)
Feb 25, 2020	35.47	35.51	34.29	34.40	98,965	-0.93(-2.64%)
Feb 24, 2020	35.51	35.58	35.30	35.33	284,324	-1.46(-3.98%)
Feb 21, 2020	36.81	36.82	36.54	36.79	52,150	-0.19(-0.51%)
Feb 20, 2020	36.92	37.15	36.79	36.98	151,299	+0.01(+0.02%)
Feb 19, 2020	36.80	37.00	36.80	36.97	50,510	+0.34(+0.93%)
Feb 18, 2020	36.61	36.70	36.49	36.63	82,590	-0.19(-0.51%)
Feb 14, 2020	37.13	37.13	36.76	36.82	25,313	-0.33(-0.90%)
Feb 13, 2020	37.27	37.29	37.06	37.15	94,154	-0.38(-1.02%)
Feb 12, 2020	37.61	37.69	37.51	37.54	53,612	+0.28(+0.76%)
Feb 11, 2020	37.10	37.39	37.10	37.26	133,985	+0.48(+1.30%)
Feb 10, 2020	36.64	36.79	36.55	36.78	310,871	+0.05(+0.14%)
Feb 07, 2020	36.93	36.93	36.69	36.73	289,696	-0.62(-1.67%)
Feb 06, 2020	37.52	37.54	37.27	37.35	43,964	-0.08(-0.21%)
Feb 05, 2020	37.14	37.49	37.14	37.43	58,234	+0.88(+2.40%)
Feb 04, 2020	36.63	36.73	36.53	36.55	119,663	+0.48(+1.32%)
Feb 03, 2020	36.08	36.25	35.94	36.07	141,885	-0.11(-0.31%)
Jan 31, 2020	36.51	36.56	36.06	36.18	187,154	-0.87(-2.35%)
Jan 30, 2020	36.67	37.06	36.61	37.05	61,267	+0.03(+0.09%)
Jan 29, 2020	37.18	37.24	36.99	37.02	42,704	-0.03(-0.07%)
Jan 28, 2020	36.93	37.09	36.83	37.04	51,729	+0.23(+0.63%)
Jan 27, 2020	37.10	37.19	36.81	36.81	71,604	-1.09(-2.88%)
Jan 24, 2020	38.27	38.27	37.77	37.90	80,627	-0.37(-0.96%)
Jan 23, 2020	38.14	38.35	37.94	38.27	45,926	-0.31(-0.80%)
Jan 22, 2020	38.73	38.73	38.50	38.58	57,409	-0.04(-0.11%)
Jan 21, 2020	38.93	38.93	38.62	38.62	62,521	-0.50(-1.29%)
Jan 17, 2020	39.22	39.22	39.05	39.12	54,259	+0.06(+0.15%)
Jan 16, 2020	39.02	39.13	38.96	39.06	63,362	+0.16(+0.42%)
Jan 15, 2020	38.86	38.99	38.84	38.90	55,557	-0.20(-0.50%)
Jan 14, 2020	38.92	39.10	38.90	39.10	43,495	+0.04(+0.11%)
Jan 13, 2020	38.82	39.10	38.72	39.06	39,723	+0.22(+0.57%)
Jan 10, 2020	38.92	39.02	38.77	38.83	82,268	-0.09(-0.24%)
Jan 09, 2020	39.00	39.00	38.75	38.93	239,483	-0.09(-0.24%)
Jan 08, 2020	39.40	39.40	38.99	39.02	92,252	-0.18(-0.46%)
Jan 07, 2020	39.18	39.29	39.13	39.20	383,485	-0.15(-0.39%)
Jan 06, 2020	39.28	39.42	39.28	39.35	161,776	+0.16(+0.40%)
Jan 03, 2020	39.34	39.52	39.18	39.20	169,106	-0.38(-0.95%)
Jan 02, 2020	39.64	39.80	39.47	39.58	114,485	+0.20(+0.50%)
Dec 31, 2019	39.25	39.45	39.17	39.38	268,015	+0.09(+0.24%)
Dec 30, 2019	39.51	39.53	39.26	39.29	88,683	-0.10(-0.26%)
Dec 27, 2019	39.58	39.58	39.35	39.39	88,948	-0.01(-0.02%)
Dec 26, 2019	39.31	39.53	39.31	39.40	126,210	+0.21(+0.54%)
Dec 24, 2019	39.12	39.37	39.11	39.18	31,055	+0.06(+0.15%)
Dec 23, 2019	38.88	39.14	38.87	39.12	192,976	+0.15(+0.39%)
Dec 20, 2019	38.86	39.10	38.83	38.97	127,269	+0.14(+0.37%)
Dec 19, 2019	38.82	39.01	38.81	38.83	259,416	-0.06(-0.15%)
Dec 18, 2019	38.78	38.89	38.74	38.89	45,815	+0.13(+0.32%)
Dec 17, 2019	38.84	38.93	38.76	38.76	62,619	-0.10(-0.26%)
Dec 16, 2019	38.96	39.00	38.84	38.86	99,655	+0.41(+1.06%)
Dec 13, 2019	38.51	38.78	38.38	38.45	57,555	+0.07(+0.17%)
Dec 12, 2019	37.91	38.42	37.91	38.38	282,194	+0.50(+1.32%)
Dec 11, 2019	37.66	37.92	37.66	37.88	168,085	+0.27(+0.71%)
Dec 10, 2019	37.57	37.64	37.47	37.62	179,212	+0.05(+0.13%)
Dec 09, 2019	37.57	37.75	37.53	37.57	83,225	-0.01(-0.02%)
Dec 06, 2019	37.31	37.63	37.31	37.57	203,537	+0.44(+1.19%)
Dec 05, 2019	37.23	37.23	37.03	37.13	59,754	-0.06(-0.16%)
Dec 04, 2019	37.11	37.30	37.11	37.19	159,999	+0.28(+0.77%)
Dec 03, 2019	36.83	36.91	36.64	36.91	54,650	-0.33(-0.88%)