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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.93	39.10	38.93	39.04	1,108,088	+0.23(+0.59%)
Jun 27, 2019	38.93	39.00	38.76	38.81	97,758	-0.04(-0.11%)
Jun 26, 2019	38.86	39.00	38.81	38.85	126,179	+0.22(+0.57%)
Jun 25, 2019	38.85	38.91	38.61	38.63	222,030	-0.09(-0.22%)
Jun 24, 2019	38.76	38.81	38.65	38.71	107,141	-0.04(-0.11%)
Jun 21, 2019	38.73	38.85	38.73	38.76	680,598	+0.08(+0.20%)
Jun 20, 2019	38.75	38.84	38.56	38.68	838,563	+0.43(+1.13%)
Jun 19, 2019	38.14	38.36	37.98	38.24	149,484	+0.20(+0.51%)
Jun 18, 2019	37.76	38.11	37.76	38.05	126,773	+0.63(+1.68%)
Jun 17, 2019	37.36	37.49	37.32	37.42	164,376	-0.07(-0.18%)
Jun 14, 2019	37.61	37.61	37.45	37.49	134,192	-0.13(-0.34%)
Jun 13, 2019	37.56	37.79	37.56	37.61	88,125	+0.29(+0.78%)
Jun 12, 2019	37.40	37.51	37.25	37.33	91,560	-0.18(-0.48%)
Jun 11, 2019	37.54	37.67	37.45	37.50	141,998	+0.48(+1.29%)
Jun 10, 2019	36.99	37.10	36.96	37.03	102,092	+0.10(+0.28%)
Jun 07, 2019	36.85	37.07	36.85	36.93	428,194	+0.30(+0.81%)
Jun 06, 2019	36.45	36.73	36.43	36.63	92,026	+0.28(+0.77%)
Jun 05, 2019	36.72	36.72	36.26	36.35	49,160	-0.26(-0.72%)
Jun 04, 2019	36.30	36.68	36.24	36.61	138,590	+0.62(+1.73%)
Jun 03, 2019	35.79	36.10	35.79	35.99	293,218	+0.45(+1.28%)
May 31, 2019	35.34	35.68	35.31	35.53	810,911	-0.19(-0.54%)
May 30, 2019	35.76	35.86	35.62	35.73	145,304	-0.09(-0.26%)
May 29, 2019	35.65	35.84	35.52	35.82	184,364	-0.11(-0.30%)
May 28, 2019	36.24	36.34	35.91	35.93	75,629	-0.22(-0.60%)
May 24, 2019	36.21	36.28	35.99	36.14	525,673	+0.24(+0.67%)
May 23, 2019	36.03	36.03	35.75	35.90	236,368	-0.78(-2.14%)
May 22, 2019	36.89	36.91	36.62	36.69	144,066	-0.33(-0.90%)
May 21, 2019	36.77	37.03	36.75	37.02	61,794	+0.40(+1.09%)
May 20, 2019	36.74	36.80	36.56	36.62	35,443	-0.33(-0.90%)
May 17, 2019	36.98	37.15	36.87	36.95	69,722	-0.28(-0.76%)
May 16, 2019	37.23	37.43	37.17	37.24	38,766	+0.18(+0.47%)
May 15, 2019	36.75	37.13	36.65	37.06	100,637	+0.13(+0.36%)
May 14, 2019	36.88	37.13	36.81	36.93	104,706	+0.28(+0.77%)
May 13, 2019	36.90	36.93	36.53	36.65	1,133,225	-0.84(-2.25%)
May 10, 2019	37.15	37.62	36.93	37.49	192,874	+0.33(+0.89%)
May 09, 2019	37.01	37.30	36.84	37.16	42,646	-0.23(-0.61%)
May 08, 2019	37.32	37.51	37.30	37.39	73,491	-0.03(-0.09%)
May 07, 2019	37.59	37.61	37.21	37.42	102,417	-0.58(-1.52%)
May 06, 2019	37.61	38.06	37.61	38.00	60,243	-0.43(-1.11%)
May 03, 2019	38.16	38.45	38.16	38.42	39,413	+0.51(+1.34%)
May 02, 2019	38.16	38.19	37.81	37.91	275,744	-0.28(-0.72%)
May 01, 2019	38.73	38.78	38.16	38.19	91,106	-0.58(-1.51%)
Apr 30, 2019	38.67	38.80	38.50	38.77	60,219	-0.01(-0.02%)
Apr 29, 2019	38.64	38.80	38.64	38.78	79,127	+0.08(+0.22%)
Apr 26, 2019	38.58	38.75	38.49	38.70	538,012	-0.06(-0.15%)
Apr 25, 2019	38.83	38.87	38.69	38.76	54,941	-0.14(-0.36%)
Apr 24, 2019	39.28	39.28	38.87	38.90	92,540	-0.69(-1.75%)
Apr 23, 2019	39.48	39.62	39.37	39.59	259,083	+0.11(+0.27%)
Apr 22, 2019	39.46	39.60	39.45	39.48	172,865	+0.00(+0.00%)
Apr 18, 2019	39.58	39.61	39.38	39.48	28,152	-0.09(-0.23%)
Apr 17, 2019	39.77	39.87	39.50	39.58	61,525	-0.02(-0.06%)
Apr 16, 2019	39.64	39.65	39.48	39.60	44,375	-0.07(-0.17%)
Apr 15, 2019	39.80	39.80	39.60	39.67	268,568	-0.14(-0.36%)
Apr 12, 2019	39.98	39.98	39.75	39.81	59,779	+0.18(+0.44%)
Apr 11, 2019	39.68	39.71	39.47	39.63	51,858	-0.26(-0.65%)
Apr 10, 2019	39.80	39.93	39.78	39.89	67,272	+0.22(+0.55%)
Apr 09, 2019	39.96	39.96	39.65	39.68	94,307	-0.38(-0.96%)
Apr 08, 2019	39.98	40.09	39.93	40.06	163,159	+0.18(+0.46%)
Apr 05, 2019	39.65	39.88	39.65	39.88	35,220	+0.28(+0.72%)
Apr 04, 2019	39.35	39.59	39.32	39.59	128,271	+0.11(+0.27%)
Apr 03, 2019	39.63	39.76	39.42	39.48	47,177	+0.18(+0.47%)
Apr 02, 2019	39.32	39.36	39.12	39.30	80,422	+0.01(+0.02%)