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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.63	37.67	37.01	37.27	152,767	-0.38(-1.00%)
Jul 30, 2019	37.33	37.68	37.33	37.65	247,515	+0.04(+0.11%)
Jul 29, 2019	37.72	37.72	37.47	37.61	73,757	-0.05(-0.13%)
Jul 26, 2019	37.79	37.79	37.56	37.66	388,289	+0.02(+0.04%)
Jul 25, 2019	38.11	38.11	37.58	37.64	175,615	-0.51(-1.34%)
Jul 24, 2019	38.11	38.23	38.11	38.15	87,273	-0.08(-0.22%)
Jul 23, 2019	38.15	38.30	38.14	38.23	575,570	+0.34(+0.90%)
Jul 22, 2019	37.91	38.03	37.79	37.89	48,882	+0.16(+0.42%)
Jul 19, 2019	37.67	37.85	37.67	37.73	84,837	+0.05(+0.13%)
Jul 18, 2019	37.46	37.71	37.38	37.68	67,465	+0.08(+0.22%)
Jul 17, 2019	37.77	37.77	37.55	37.60	44,656	-0.23(-0.62%)
Jul 16, 2019	37.83	38.08	37.77	37.83	259,181	-0.13(-0.35%)
Jul 15, 2019	38.08	38.13	37.92	37.97	194,711	-0.01(-0.02%)
Jul 12, 2019	37.88	38.02	37.88	37.98	107,333	+0.17(+0.44%)
Jul 11, 2019	37.89	37.91	37.67	37.81	158,595	-0.10(-0.26%)
Jul 10, 2019	37.90	38.04	37.78	37.91	205,190	+0.20(+0.53%)
Jul 09, 2019	37.62	37.72	37.49	37.71	127,428	-0.23(-0.59%)
Jul 08, 2019	37.99	38.13	37.90	37.93	226,694	-0.12(-0.31%)
Jul 05, 2019	38.00	38.09	37.74	38.05	77,657	-0.41(-1.06%)
Jul 03, 2019	38.39	38.46	38.32	38.46	55,640	+0.13(+0.33%)
Jul 02, 2019	38.50	38.50	38.26	38.33	49,039	-0.14(-0.37%)
Jul 01, 2019	38.71	38.79	38.40	38.48	194,209	+0.14(+0.37%)
Jun 28, 2019	38.23	38.40	38.23	38.33	1,128,373	+0.23(+0.59%)
Jun 27, 2019	38.23	38.30	38.07	38.11	99,548	-0.04(-0.11%)
Jun 26, 2019	38.16	38.30	38.12	38.15	128,489	+0.22(+0.57%)
Jun 25, 2019	38.15	38.21	37.92	37.93	226,094	-0.08(-0.22%)
Jun 24, 2019	38.07	38.11	37.96	38.02	109,102	-0.04(-0.11%)
Jun 21, 2019	38.03	38.15	38.03	38.06	693,057	+0.08(+0.20%)
Jun 20, 2019	38.05	38.14	37.87	37.98	853,913	+0.43(+1.13%)
Jun 19, 2019	37.46	37.67	37.30	37.56	152,221	+0.19(+0.51%)
Jun 18, 2019	37.08	37.42	37.08	37.36	129,094	+0.62(+1.68%)
Jun 17, 2019	36.69	36.81	36.65	36.75	167,385	-0.07(-0.18%)
Jun 14, 2019	36.93	36.93	36.78	36.81	136,649	-0.13(-0.34%)
Jun 13, 2019	36.89	37.11	36.89	36.94	89,738	+0.28(+0.78%)
Jun 12, 2019	36.73	36.83	36.58	36.65	93,236	-0.18(-0.48%)
Jun 11, 2019	36.86	37.00	36.78	36.83	144,598	+0.47(+1.29%)
Jun 10, 2019	36.33	36.44	36.30	36.36	103,961	+0.10(+0.28%)
Jun 07, 2019	36.19	36.40	36.19	36.26	436,033	+0.29(+0.81%)
Jun 06, 2019	35.79	36.07	35.78	35.97	93,711	+0.28(+0.77%)
Jun 05, 2019	36.06	36.06	35.61	35.69	50,060	-0.26(-0.72%)
Jun 04, 2019	35.64	36.02	35.58	35.95	141,128	+0.61(+1.73%)
Jun 03, 2019	35.14	35.45	35.14	35.34	298,585	+0.45(+1.28%)
May 31, 2019	34.71	35.04	34.67	34.90	825,756	-0.19(-0.54%)
May 30, 2019	35.12	35.22	34.98	35.08	147,963	-0.09(-0.26%)
May 29, 2019	35.01	35.20	34.88	35.17	187,739	-0.11(-0.30%)
May 28, 2019	35.59	35.68	35.26	35.28	77,014	-0.21(-0.60%)
May 24, 2019	35.56	35.63	35.35	35.49	535,296	+0.24(+0.67%)
May 23, 2019	35.38	35.38	35.11	35.26	240,695	-0.77(-2.14%)
May 22, 2019	36.22	36.25	35.96	36.03	146,703	-0.33(-0.90%)
May 21, 2019	36.11	36.36	36.09	36.36	62,925	+0.39(+1.09%)
May 20, 2019	36.08	36.14	35.91	35.96	36,092	-0.33(-0.90%)
May 17, 2019	36.31	36.48	36.21	36.29	70,998	-0.28(-0.76%)
May 16, 2019	36.56	36.76	36.51	36.57	39,476	+0.17(+0.47%)
May 15, 2019	36.08	36.46	35.99	36.40	102,479	+0.13(+0.36%)
May 14, 2019	36.22	36.46	36.15	36.27	106,623	+0.28(+0.77%)
May 13, 2019	36.24	36.27	35.87	35.99	1,153,970	-0.83(-2.25%)
May 10, 2019	36.49	36.95	36.27	36.81	196,405	+0.32(+0.89%)
May 09, 2019	36.35	36.63	36.18	36.49	43,427	-0.23(-0.61%)
May 08, 2019	36.65	36.83	36.63	36.72	74,836	-0.03(-0.09%)
May 07, 2019	36.91	36.93	36.54	36.75	104,292	-0.57(-1.52%)
May 06, 2019	36.94	37.38	36.94	37.31	61,346	-0.42(-1.11%)
May 03, 2019	37.48	37.76	37.48	37.73	40,135	+0.50(+1.34%)
May 02, 2019	37.47	37.50	37.13	37.23	280,792	-0.27(-0.72%)