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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.50	38.50	38.17	38.18	49,864	-0.52(-1.34%)
Feb 27, 2019	38.76	38.84	38.63	38.70	26,610	-0.09(-0.24%)
Feb 26, 2019	38.77	38.90	38.68	38.79	62,556	+0.08(+0.22%)
Feb 25, 2019	38.79	38.87	38.69	38.71	72,042	+0.07(+0.17%)
Feb 22, 2019	38.70	38.72	38.56	38.64	109,615	+0.31(+0.81%)
Feb 21, 2019	38.49	38.57	38.24	38.33	127,742	-0.41(-1.06%)
Feb 20, 2019	38.38	38.88	38.38	38.74	96,437	+0.43(+1.13%)
Feb 19, 2019	37.89	38.39	37.89	38.31	107,809	+0.28(+0.75%)
Feb 15, 2019	37.95	38.02	37.86	38.02	186,645	+0.48(+1.29%)
Feb 14, 2019	37.42	37.70	37.42	37.54	39,600	+0.02(+0.04%)
Feb 13, 2019	37.60	37.81	37.52	37.52	88,295	+0.08(+0.22%)
Feb 12, 2019	37.27	37.51	37.27	37.44	122,232	+0.42(+1.13%)
Feb 11, 2019	37.07	37.18	36.93	37.02	210,590	-0.09(-0.25%)
Feb 08, 2019	37.07	37.13	36.78	37.11	213,839	-0.13(-0.36%)
Feb 07, 2019	37.50	37.59	37.06	37.25	76,958	-0.57(-1.50%)
Feb 06, 2019	37.91	38.02	37.79	37.81	454,223	-0.13(-0.33%)
Feb 05, 2019	37.94	37.98	37.79	37.94	144,236	+0.11(+0.29%)
Feb 04, 2019	37.70	37.85	37.48	37.83	129,146	+0.03(+0.09%)
Feb 01, 2019	37.73	37.90	37.61	37.80	198,385	+0.11(+0.29%)
Jan 31, 2019	37.57	37.76	37.50	37.69	162,312	+0.17(+0.45%)
Jan 30, 2019	37.20	37.67	37.09	37.52	129,927	+0.77(+2.09%)
Jan 29, 2019	36.75	36.91	36.69	36.75	85,203	+0.34(+0.94%)
Jan 28, 2019	36.42	36.44	36.18	36.41	182,804	-0.44(-1.20%)
Jan 25, 2019	36.78	37.04	36.78	36.85	103,744	+0.58(+1.59%)
Jan 24, 2019	36.19	36.47	36.15	36.28	176,294	+0.04(+0.12%)
Jan 23, 2019	36.47	36.56	36.04	36.24	245,045	-0.03(-0.07%)
Jan 22, 2019	36.49	36.59	36.19	36.26	956,633	-0.66(-1.79%)
Jan 18, 2019	36.85	37.01	36.74	36.92	191,317	+0.38(+1.05%)
Jan 17, 2019	36.04	36.65	36.04	36.54	463,024	+0.38(+1.04%)
Jan 16, 2019	36.12	36.32	36.11	36.16	445,993	-0.03(-0.07%)
Jan 15, 2019	36.29	36.42	36.05	36.19	143,329	+0.00(+0.00%)
Jan 14, 2019	36.11	36.31	36.05	36.19	266,755	-0.20(-0.55%)
Jan 11, 2019	36.31	36.48	36.16	36.39	353,283	-0.18(-0.48%)
Jan 10, 2019	36.08	36.56	36.04	36.56	181,141	+0.28(+0.76%)
Jan 09, 2019	36.24	36.42	36.05	36.29	111,270	+0.49(+1.38%)
Jan 08, 2019	35.85	35.94	35.64	35.79	196,643	+0.23(+0.66%)
Jan 07, 2019	35.41	35.79	35.27	35.56	158,753	+0.25(+0.71%)
Jan 04, 2019	34.61	35.33	34.61	35.31	149,507	+1.36(+4.01%)
Jan 03, 2019	34.56	34.56	33.81	33.95	127,636	-0.54(-1.57%)
Jan 02, 2019	33.82	34.52	33.79	34.49	209,084	+0.07(+0.19%)
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%)