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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	40.62	40.83	40.60	40.65	87,807	+0.29(+0.72%)
Jul 30, 2018	40.41	40.55	40.33	40.36	151,645	+0.14(+0.36%)
Jul 27, 2018	40.27	40.47	40.13	40.21	470,856	+0.02(+0.04%)
Jul 26, 2018	40.20	40.31	40.09	40.20	44,893	-0.22(-0.54%)
Jul 25, 2018	40.08	40.41	39.85	40.41	109,348	+0.50(+1.25%)
Jul 24, 2018	39.89	40.18	39.89	39.92	123,847	+0.68(+1.72%)
Jul 23, 2018	39.33	39.40	39.22	39.24	147,504	-0.10(-0.25%)
Jul 20, 2018	39.36	39.44	39.34	39.34	43,923	-0.14(-0.37%)
Jul 19, 2018	39.55	39.63	39.38	39.48	113,893	-0.34(-0.85%)
Jul 18, 2018	39.69	39.91	39.54	39.82	102,244	+0.00(+0.00%)
Jul 17, 2018	39.58	39.88	39.58	39.82	205,957	+0.14(+0.36%)
Jul 16, 2018	39.87	39.87	39.50	39.68	82,941	-0.25(-0.62%)
Jul 13, 2018	39.89	40.01	39.75	39.92	37,440	-0.10(-0.26%)
Jul 12, 2018	40.01	40.12	39.97	40.03	47,585	+0.23(+0.59%)
Jul 11, 2018	40.27	40.33	39.67	39.80	122,943	-1.10(-2.69%)
Jul 10, 2018	40.70	40.90	40.70	40.90	46,767	+0.21(+0.51%)
Jul 09, 2018	40.54	40.72	40.50	40.69	129,719	+0.47(+1.18%)
Jul 06, 2018	39.87	40.31	39.85	40.21	137,853	+0.29(+0.73%)
Jul 05, 2018	40.01	40.01	39.79	39.92	139,003	+0.19(+0.49%)
Jul 03, 2018		39.73	39.73	39.73	0	-0.09(-0.22%)
Jul 02, 2018	39.86	39.96	39.60	39.82	131,582	-0.46(-1.14%)
Jun 29, 2018	40.20	40.52	40.20	40.28	525,783	+0.31(+0.78%)
Jun 28, 2018	39.76	40.06	39.66	39.96	627,878	+0.07(+0.18%)
Jun 27, 2018	40.13	40.50	39.87	39.89	846,670	-0.01(-0.02%)
Jun 26, 2018	39.76	40.03	39.62	39.90	115,398	+0.26(+0.65%)
Jun 25, 2018	39.97	39.97	39.51	39.64	91,180	-0.66(-1.64%)
Jun 22, 2018	40.21	40.46	40.21	40.30	214,120	+0.73(+1.85%)
Jun 21, 2018	39.84	39.84	39.54	39.57	122,428	-0.47(-1.19%)
Jun 20, 2018	40.28	40.29	39.95	40.05	144,515	-0.12(-0.30%)
Jun 19, 2018	39.98	40.18	39.79	40.17	124,530	-0.54(-1.32%)
Jun 18, 2018	40.36	40.72	39.84	40.70	86,600	+0.02(+0.06%)
Jun 15, 2018		41.32	40.55	40.68	145,325	-0.64(-1.56%)
Jun 14, 2018	41.49	41.53	41.31	41.32	57,308	-0.16(-0.39%)
Jun 13, 2018	41.60	41.66	41.37	41.48	133,418	+0.01(+0.02%)
Jun 12, 2018	41.72	41.74	41.39	41.48	119,632	-0.42(-1.00%)
Jun 11, 2018	41.79	42.03	41.79	41.89	152,716	+0.13(+0.31%)
Jun 08, 2018	41.74	41.91	41.56	41.77	232,870	-0.01(-0.02%)
Jun 07, 2018	42.06	42.09	41.68	41.77	72,513	-0.09(-0.21%)
Jun 06, 2018		41.89	41.47	41.86	271,884	+0.61(+1.48%)
Jun 05, 2018	41.17	41.31	41.12	41.25	249,817	+0.05(+0.12%)
Jun 04, 2018	41.41	41.56	41.11	41.20	175,603	+0.05(+0.12%)
Jun 01, 2018	41.09	41.20	41.05	41.16	187,810	+0.38(+0.94%)
May 31, 2018	40.88	40.95	40.67	40.77	103,852	-0.11(-0.27%)
May 30, 2018	40.42	41.00	40.42	40.88	416,176	+0.79(+1.96%)
May 29, 2018	40.25	40.42	39.99	40.10	142,477	-0.57(-1.41%)
May 25, 2018		40.67	40.67	40.67	0	-0.70(-1.69%)
May 24, 2018	41.34	41.43	41.04	41.37	453,840	-0.17(-0.42%)
May 23, 2018	41.42	41.58	41.22	41.54	132,533	-0.45(-1.06%)
May 22, 2018	42.24	42.38	41.98	41.99	185,879	-0.18(-0.43%)
May 21, 2018	42.10	42.21	42.05	42.17	132,512	+0.26(+0.63%)
May 18, 2018	41.87	42.00	41.83	41.91	47,252	-0.24(-0.57%)
May 17, 2018	42.04	42.26	41.98	42.15	78,236	+0.17(+0.40%)
May 16, 2018	41.87	42.12	41.86	41.98	581,066	+0.21(+0.51%)
May 15, 2018	41.60	41.80	41.48	41.77	118,744	-0.14(-0.32%)
May 14, 2018	41.79	42.00	41.77	41.90	83,395	+0.25(+0.61%)
May 11, 2018	41.62	41.81	41.62	41.65	349,630	+0.21(+0.50%)
May 10, 2018	41.16	41.47	41.07	41.44	116,055	+0.47(+1.14%)
May 09, 2018	40.69	41.09	40.69	40.97	125,341	+0.52(+1.30%)
May 08, 2018	40.29	40.45	40.05	40.45	211,116	+0.08(+0.20%)
May 07, 2018	40.47	40.73	40.30	40.37	111,010	-0.02(-0.04%)
May 04, 2018	40.02	40.48	40.00	40.38	68,615	+0.23(+0.57%)
May 03, 2018	40.07	40.22	39.74	40.15	96,640	+0.11(+0.28%)
May 02, 2018	40.14	40.36	39.97	40.04	166,672	+0.14(+0.34%)