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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.08	40.14	39.19	39.24	1,048,634	-0.78(-1.96%)
Feb 27, 2018	40.51	40.59	40.02	40.02	454,633	-0.61(-1.51%)
Feb 26, 2018	40.53	40.68	40.28	40.63	160,813	+0.42(+1.04%)
Feb 23, 2018	39.92	40.33	39.90	40.21	600,145	+0.43(+1.08%)
Feb 22, 2018				39.78	107,822	+0.27(+0.69%)
Feb 21, 2018	39.80	40.20	39.49	39.51	103,427	-0.15(-0.37%)
Feb 20, 2018	39.81	39.97	39.52	39.65	166,852	-0.27(-0.69%)
Feb 16, 2018		39.93	39.93	39.93	0	-0.06(-0.14%)
Feb 15, 2018	40.06	40.06	39.65	39.99	136,805	+0.23(+0.57%)
Feb 14, 2018	38.60	39.76	38.55	39.76	262,627	+0.87(+2.24%)
Feb 13, 2018	38.82	39.02	38.71	38.89	306,607	+0.10(+0.25%)
Feb 12, 2018	38.54	38.99	38.44	38.79	215,604	+0.62(+1.63%)
Feb 09, 2018	38.22	38.36	37.17	38.17	172,158	+0.15(+0.38%)
Feb 08, 2018	39.27	39.28	37.94	38.02	138,981	-1.13(-2.89%)
Feb 07, 2018	39.58	39.72	39.15	39.15	209,126	-0.72(-1.80%)
Feb 06, 2018	38.94	40.00	38.88	39.87	832,615	+0.44(+1.10%)
Feb 05, 2018	40.29	40.53	38.89	39.44	221,654	-1.06(-2.61%)
Feb 02, 2018	41.37	41.42	40.43	40.49	119,981	-1.35(-3.22%)
Feb 01, 2018	41.65	41.85	41.59	41.84	188,432	+0.20(+0.48%)
Jan 31, 2018	41.85	41.87	41.45	41.64	304,338	-0.01(-0.02%)
Jan 30, 2018	42.04	42.04	41.59	41.65	124,887	-0.50(-1.19%)
Jan 29, 2018	42.53	42.53	42.14	42.15	149,124	-0.36(-0.85%)
Jan 26, 2018	42.29	42.54	42.21	42.51	165,262	+0.37(+0.88%)
Jan 25, 2018	42.60	42.60	42.01	42.14	195,376	-0.18(-0.42%)
Jan 24, 2018	42.30	42.44	42.14	42.32	201,051	+0.38(+0.90%)
Jan 23, 2018	41.91	41.98	41.72	41.94	114,890	-0.19(-0.44%)
Jan 22, 2018	41.87	42.19	41.87	42.12	210,473	+0.39(+0.93%)
Jan 19, 2018	41.87	41.87	41.66	41.74	833,390	+0.01(+0.02%)
Jan 18, 2018	41.85	41.92	41.69	41.73	322,387	-0.12(-0.29%)
Jan 17, 2018	41.76	42.03	41.60	41.85	78,610	+0.11(+0.27%)
Jan 16, 2018	42.08	42.08	41.66	41.74	554,471	-0.40(-0.94%)
Jan 12, 2018		42.13	42.13	42.13	0	+0.47(+1.12%)
Jan 11, 2018	41.26	41.66	41.26	41.66	587,197	+0.56(+1.37%)
Jan 10, 2018	41.16	41.20	41.02	41.10	166,853	-0.02(-0.04%)
Jan 09, 2018	41.16	41.27	41.03	41.12	131,229	-0.04(-0.10%)
Jan 08, 2018	41.12	41.16	41.01	41.16	239,894	+0.08(+0.20%)
Jan 05, 2018	40.95	41.09	40.81	41.08	182,194	+0.12(+0.30%)
Jan 04, 2018	40.83	40.99	40.83	40.95	147,156	+0.30(+0.73%)
Jan 03, 2018	40.44	40.68	40.43	40.66	125,704	+0.32(+0.80%)
Jan 02, 2018	39.89	40.35	39.74	40.33	192,895	+0.73(+1.85%)
Dec 29, 2017		39.60	39.60	39.60	0	+0.01(+0.02%)
Dec 28, 2017	39.58	39.61	39.52	39.59	94,478	+0.19(+0.47%)
Dec 27, 2017	39.39	39.45	39.35	39.40	106,146	+0.14(+0.35%)
Dec 26, 2017	39.08	39.32	39.07	39.27	98,403	+0.20(+0.52%)
Dec 22, 2017	38.99	39.09	38.91	39.07	101,859	+0.06(+0.17%)
Dec 21, 2017	38.69	39.08	38.69	39.00	146,301	+0.49(+1.28%)
Dec 20, 2017	38.53	38.61	38.40	38.51	99,471	+0.22(+0.57%)
Dec 19, 2017	38.27	38.35	38.22	38.29	78,639	-0.04(-0.11%)
Dec 18, 2017	38.11	38.42	38.11	38.33	219,252	+0.52(+1.37%)
Dec 15, 2017	37.92	37.94	37.79	37.81	38,069	-0.00(-0.00%)
Dec 14, 2017	37.92	37.99	37.80	37.82	158,193	-0.10(-0.27%)
Dec 13, 2017	37.75	37.95	37.70	37.92	158,244	+0.27(+0.72%)
Dec 12, 2017	37.59	37.73	37.50	37.65	55,067	+0.12(+0.32%)
Dec 11, 2017	37.43	37.60	37.43	37.53	666,637	+0.28(+0.75%)
Dec 08, 2017	37.33	37.38	37.24	37.25	702,888	+0.09(+0.24%)
Dec 07, 2017	36.97	37.22	36.97	37.16	82,844	+0.02(+0.04%)
Dec 06, 2017	37.20	37.35	37.06	37.15	269,520	-0.20(-0.53%)
Dec 05, 2017	37.47	37.51	37.31	37.35	43,679	-0.17(-0.45%)
Dec 04, 2017	37.73	37.80	37.51	37.51	75,117	-0.03(-0.08%)