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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.48	34.62	34.44	34.60	67,587	+0.22(+0.64%)
Jul 28, 2017	34.21	34.40	34.21	34.38	351,504	+0.07(+0.21%)
Jul 27, 2017	34.45	34.45	34.21	34.31	62,607	+0.02(+0.07%)
Jul 26, 2017	34.20	34.39	34.09	34.29	236,813	+0.24(+0.69%)
Jul 25, 2017	33.94	34.13	33.94	34.05	54,813	+0.40(+1.19%)
Jul 24, 2017	33.72	33.72	33.58	33.65	73,095	-0.05(-0.16%)
Jul 21, 2017	33.89	33.92	33.65	33.71	87,441	-0.25(-0.74%)
Jul 20, 2017	34.07	34.09	33.91	33.96	118,720	-0.07(-0.21%)
Jul 19, 2017	33.82	34.06	33.82	34.03	192,644	+0.24(+0.70%)
Jul 18, 2017	33.82	33.82	33.67	33.80	198,041	+0.01(+0.02%)
Jul 17, 2017	33.80	33.91	33.78	33.79	66,495	+0.03(+0.09%)
Jul 14, 2017	33.60	33.80	33.54	33.76	196,863	+0.31(+0.94%)
Jul 13, 2017	33.30	33.46	33.25	33.44	306,707	+0.20(+0.59%)
Jul 12, 2017	33.28	33.39	33.16	33.25	133,801	+0.24(+0.71%)
Jul 11, 2017	32.85	33.04	32.75	33.01	58,328	+0.22(+0.67%)
Jul 10, 2017	32.42	32.89	32.42	32.79	212,801	+0.26(+0.80%)
Jul 07, 2017	32.52	32.55	32.31	32.53	86,678	-0.01(-0.02%)
Jul 06, 2017	32.73	32.78	32.52	32.54	206,726	-0.26(-0.79%)
Jul 05, 2017	32.93	32.93	32.71	32.80	140,687	-0.13(-0.40%)
Jul 03, 2017	32.65	32.99	32.65	32.93	46,382	+0.37(+1.13%)
Jun 30, 2017	32.58	32.64	32.41	32.56	95,721	+0.11(+0.34%)
Jun 29, 2017	32.71	32.71	32.39	32.45	77,774	-0.18(-0.55%)
Jun 28, 2017	32.52	32.68	32.45	32.63	114,019	+0.38(+1.19%)
Jun 27, 2017	32.42	32.51	32.23	32.25	593,620	+0.09(+0.29%)
Jun 26, 2017	32.28	32.28	32.11	32.16	131,320	-0.03(-0.10%)
Jun 23, 2017	32.07	32.26	32.04	32.19	392,005	+0.16(+0.49%)
Jun 22, 2017	31.89	32.11	31.89	32.03	38,488	+0.15(+0.47%)
Jun 21, 2017	32.01	32.16	31.80	31.88	206,436	-0.13(-0.42%)
Jun 20, 2017	32.26	32.26	31.97	32.02	277,206	-0.53(-1.64%)
Jun 19, 2017	32.55	32.68	32.31	32.55	174,153	+0.08(+0.24%)
Jun 16, 2017	32.27	32.47	32.21	32.47	864,774	+0.31(+0.95%)
Jun 15, 2017	32.19	32.24	32.06	32.16	290,047	-0.42(-1.28%)
Jun 14, 2017	33.18	33.18	32.54	32.58	38,904	-0.49(-1.47%)
Jun 13, 2017	32.89	33.07	32.87	33.07	55,754	+0.25(+0.75%)
Jun 12, 2017	32.83	33.11	32.76	32.82	66,156	+0.01(+0.02%)
Jun 09, 2017	32.58	32.88	32.57	32.81	366,851	+0.23(+0.71%)
Jun 08, 2017	32.35	32.63	32.35	32.58	93,701	+0.03(+0.09%)
Jun 07, 2017	32.70	32.81	32.40	32.55	141,315	-0.20(-0.61%)
Jun 06, 2017	32.43	32.77	32.43	32.75	186,543	+0.22(+0.67%)
Jun 05, 2017	32.51	32.60	32.44	32.54	78,078	-0.05(-0.14%)
Jun 02, 2017	32.65	32.66	32.52	32.58	80,864	-0.05(-0.17%)
Jun 01, 2017	32.47	32.70	32.43	32.64	47,346	+0.05(+0.17%)
May 31, 2017	32.77	32.77	32.50	32.58	117,590	-0.21(-0.64%)
May 30, 2017	32.77	32.85	32.69	32.79	30,083	-0.05(-0.14%)
May 26, 2017	32.82	32.84	32.72	32.84	157,056	-0.02(-0.05%)
May 25, 2017	33.19	33.24	32.82	32.85	91,674	-0.22(-0.68%)
May 24, 2017	32.98	33.09	32.93	33.08	41,515	-0.04(-0.12%)
May 23, 2017	33.10	33.14	32.98	33.12	38,770	+0.04(+0.12%)
May 22, 2017	33.08	33.17	33.00	33.08	127,704	+0.07(+0.21%)
May 19, 2017	32.80	33.08	32.80	33.01	51,066	+0.50(+1.55%)
May 18, 2017	32.58	32.59	32.28	32.50	61,473	-0.11(-0.33%)
May 17, 2017	32.88	32.88	32.60	32.61	57,677	-0.37(-1.13%)
May 16, 2017	32.98	32.99	32.90	32.98	38,296	+0.18(+0.54%)
May 15, 2017	32.79	32.90	32.78	32.81	52,008	+0.35(+1.07%)
May 12, 2017	32.43	32.53	32.40	32.46	97,916	-0.01(-0.02%)
May 11, 2017	32.43	32.53	32.33	32.47	81,421	-0.08(-0.24%)
May 10, 2017	32.43	32.56	32.43	32.54	63,619	+0.29(+0.91%)
May 09, 2017	32.37	32.40	32.18	32.25	126,062	-0.08(-0.24%)
May 08, 2017	32.28	32.33	32.20	32.33	90,887	-0.11(-0.33%)
May 05, 2017	32.05	32.48	32.01	32.43	1,307,232	+0.50(+1.58%)
May 04, 2017	32.01	32.01	31.80	31.93	44,825	-0.21(-0.65%)
May 03, 2017	32.29	32.30	32.11	32.14	80,498	-0.43(-1.31%)
May 02, 2017	32.59	32.63	32.50	32.57	56,224	-0.06(-0.19%)