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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	34.83	34.98	34.80	34.94	34,762	+0.36(+1.04%)
Aug 30, 2017	34.55	34.65	34.54	34.58	182,158	-0.04(-0.11%)
Aug 29, 2017	34.49	34.62	34.47	34.61	45,809	-0.01(-0.02%)
Aug 28, 2017	34.61	34.65	34.54	34.62	61,395	+0.05(+0.14%)
Aug 25, 2017	34.54	34.67	34.54	34.58	49,491	+0.22(+0.64%)
Aug 24, 2017	34.33	34.43	34.27	34.36	51,161	+0.01(+0.02%)
Aug 23, 2017	34.11	34.36	34.11	34.35	56,353	+0.17(+0.50%)
Aug 22, 2017	34.17	34.29	34.17	34.18	109,179	+0.20(+0.60%)
Aug 21, 2017	34.00	34.04	33.91	33.97	41,816	+0.05(+0.16%)
Aug 18, 2017	33.86	34.03	33.79	33.92	75,271	+0.10(+0.30%)
Aug 17, 2017	34.12	34.21	33.78	33.82	57,786	-0.36(-1.05%)
Aug 16, 2017	34.05	34.27	33.97	34.18	137,445	+0.27(+0.79%)
Aug 15, 2017	33.89	33.93	33.79	33.91	57,652	-0.16(-0.46%)
Aug 14, 2017	34.14	34.25	34.06	34.07	117,071	+0.06(+0.18%)
Aug 11, 2017	34.05	34.10	33.92	34.00	475,074	-0.17(-0.50%)
Aug 10, 2017	34.52	34.52	34.15	34.18	303,005	-0.42(-1.22%)
Aug 09, 2017	34.57	34.61	34.50	34.60	54,907	+0.04(+0.11%)
Aug 08, 2017	34.67	34.73	34.51	34.56	62,425	-0.15(-0.43%)
Aug 07, 2017	34.65	34.74	34.65	34.71	119,371	+0.16(+0.45%)
Aug 04, 2017	34.54	34.59	34.38	34.55	139,561	+0.14(+0.41%)
Aug 03, 2017	34.49	34.60	34.41	34.41	57,518	-0.15(-0.43%)
Aug 02, 2017	34.42	34.61	34.38	34.56	41,766	-0.04(-0.12%)
Aug 01, 2017	34.65	34.67	34.49	34.60	111,414	+0.05(+0.15%)
Jul 31, 2017	34.43	34.57	34.39	34.55	67,686	+0.22(+0.64%)
Jul 28, 2017	34.16	34.35	34.16	34.33	352,018	+0.07(+0.21%)
Jul 27, 2017	34.40	34.40	34.16	34.26	62,698	+0.02(+0.07%)
Jul 26, 2017	34.15	34.34	34.04	34.24	237,159	+0.23(+0.69%)
Jul 25, 2017	33.89	34.08	33.89	34.00	54,893	+0.40(+1.19%)
Jul 24, 2017	33.67	33.67	33.53	33.60	73,202	-0.05(-0.16%)
Jul 21, 2017	33.84	33.87	33.60	33.66	87,569	-0.25(-0.74%)
Jul 20, 2017	34.02	34.04	33.86	33.91	118,893	-0.07(-0.21%)
Jul 19, 2017	33.77	34.01	33.77	33.98	192,926	+0.23(+0.70%)
Jul 18, 2017	33.77	33.77	33.62	33.75	198,331	+0.01(+0.02%)
Jul 17, 2017	33.75	33.86	33.73	33.74	66,592	+0.03(+0.09%)
Jul 14, 2017	33.55	33.75	33.50	33.71	197,151	+0.31(+0.94%)
Jul 13, 2017	33.25	33.41	33.20	33.39	307,156	+0.20(+0.59%)
Jul 12, 2017	33.23	33.34	33.11	33.20	133,996	+0.23(+0.71%)
Jul 11, 2017	32.81	32.99	32.70	32.96	58,413	+0.22(+0.67%)
Jul 10, 2017	32.38	32.84	32.38	32.74	213,112	+0.26(+0.80%)
Jul 07, 2017	32.47	32.50	32.26	32.49	86,805	-0.01(-0.02%)
Jul 06, 2017	32.68	32.73	32.47	32.49	207,029	-0.26(-0.79%)
Jul 05, 2017	32.88	32.88	32.66	32.75	140,893	-0.13(-0.40%)
Jul 03, 2017	32.60	32.94	32.60	32.88	46,450	+0.37(+1.13%)
Jun 30, 2017	32.53	32.59	32.36	32.52	95,861	+0.11(+0.34%)
Jun 29, 2017	32.67	32.67	32.35	32.41	77,888	-0.18(-0.55%)
Jun 28, 2017	32.48	32.63	32.40	32.59	114,186	+0.38(+1.19%)
Jun 27, 2017	32.37	32.46	32.19	32.20	594,489	+0.09(+0.29%)
Jun 26, 2017	32.23	32.23	32.06	32.11	131,512	-0.03(-0.10%)
Jun 23, 2017	32.02	32.21	31.99	32.14	392,578	+0.16(+0.49%)
Jun 22, 2017	31.84	32.06	31.84	31.98	38,544	+0.15(+0.47%)
Jun 21, 2017	31.96	32.12	31.76	31.84	206,738	-0.13(-0.42%)
Jun 20, 2017	32.21	32.21	31.93	31.97	277,612	-0.53(-1.64%)
Jun 19, 2017	32.50	32.64	32.26	32.50	174,408	+0.08(+0.24%)
Jun 16, 2017	32.22	32.42	32.16	32.42	866,039	+0.31(+0.95%)
Jun 15, 2017	32.14	32.19	32.01	32.12	290,471	-0.42(-1.28%)
Jun 14, 2017	33.13	33.13	32.50	32.53	38,961	-0.49(-1.47%)
Jun 13, 2017	32.84	33.02	32.82	33.02	55,835	+0.25(+0.75%)
Jun 12, 2017	32.78	33.06	32.71	32.77	66,252	+0.01(+0.02%)
Jun 09, 2017	32.53	32.84	32.53	32.77	367,388	+0.23(+0.71%)
Jun 08, 2017	32.30	32.58	32.30	32.53	93,838	+0.03(+0.10%)
Jun 07, 2017	32.65	32.76	32.35	32.50	141,522	-0.20(-0.61%)
Jun 06, 2017	32.38	32.72	32.38	32.70	186,816	+0.22(+0.67%)
Jun 05, 2017	32.46	32.55	32.40	32.49	78,192	-0.05(-0.14%)
Jun 02, 2017	32.60	32.61	32.47	32.53	80,982	-0.05(-0.17%)