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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.64	36.76	36.61	36.65	171,190	-0.09(-0.23%)
Sep 27, 2019	36.71	36.90	36.66	36.74	54,875	+0.08(+0.21%)
Sep 26, 2019	36.88	36.88	36.60	36.66	79,841	-0.10(-0.28%)
Sep 25, 2019	36.64	36.85	36.55	36.76	88,838	-0.09(-0.23%)
Sep 24, 2019	37.30	37.30	36.80	36.85	130,635	-0.49(-1.32%)
Sep 23, 2019	37.24	37.42	37.17	37.34	128,474	-0.10(-0.27%)
Sep 20, 2019	37.54	37.61	37.38	37.44	75,439	-0.12(-0.32%)
Sep 19, 2019	37.65	37.74	37.55	37.56	393,745	-0.01(-0.02%)
Sep 18, 2019	37.70	37.73	37.31	37.57	38,026	-0.19(-0.50%)
Sep 17, 2019	37.73	37.84	37.53	37.76	51,189	-0.20(-0.54%)
Sep 16, 2019	38.03	38.04	37.86	37.96	549,690	+0.29(+0.77%)
Sep 13, 2019	37.67	37.84	37.65	37.67	94,357	+0.30(+0.80%)
Sep 12, 2019	37.43	37.54	37.18	37.38	95,146	+0.03(+0.07%)
Sep 11, 2019	37.30	37.44	37.24	37.35	77,729	+0.23(+0.62%)
Sep 10, 2019	36.71	37.21	36.71	37.12	29,380	+0.48(+1.30%)
Sep 09, 2019	36.51	36.67	36.48	36.64	116,842	+0.27(+0.75%)
Sep 06, 2019	36.37	36.49	36.36	36.37	78,376	+0.07(+0.19%)
Sep 05, 2019	36.31	36.47	36.30	36.30	119,077	+0.29(+0.80%)
Sep 04, 2019	35.84	36.04	35.84	36.02	196,663	+0.65(+1.83%)
Sep 03, 2019	35.32	35.43	35.19	35.37	470,078	-0.22(-0.62%)
Aug 30, 2019	35.58	35.69	35.47	35.59	211,747	+0.29(+0.82%)
Aug 29, 2019	35.22	35.37	35.22	35.30	61,190	+0.39(+1.12%)
Aug 28, 2019	34.63	34.97	34.59	34.91	66,132	+0.29(+0.85%)
Aug 27, 2019	34.73	34.84	34.55	34.62	426,089	+0.06(+0.18%)
Aug 26, 2019	34.63	34.69	34.47	34.55	119,466	+0.15(+0.45%)
Aug 23, 2019	34.87	35.09	34.36	34.40	524,432	-0.66(-1.87%)
Aug 22, 2019	35.15	35.22	34.97	35.05	66,135	-0.11(-0.31%)
Aug 21, 2019	35.24	35.25	35.10	35.16	43,390	+0.21(+0.61%)
Aug 20, 2019	35.04	35.06	34.87	34.95	68,818	-0.16(-0.46%)
Aug 19, 2019	35.14	35.23	35.08	35.11	87,793	+0.32(+0.93%)
Aug 16, 2019	34.57	34.82	34.52	34.79	79,669	+0.29(+0.84%)
Aug 15, 2019	34.60	34.60	34.30	34.50	307,395	-0.20(-0.59%)
Aug 14, 2019	35.09	35.09	34.64	34.70	182,972	-1.04(-2.90%)
Aug 13, 2019	35.26	35.86	35.17	35.74	61,381	+0.43(+1.20%)
Aug 12, 2019	35.73	35.74	35.28	35.32	517,942	-0.65(-1.80%)
Aug 09, 2019	36.26	36.26	35.88	35.96	86,602	-0.46(-1.26%)
Aug 08, 2019	35.86	36.45	35.86	36.42	141,957	+0.75(+2.10%)
Aug 07, 2019	35.24	35.70	35.22	35.67	164,148	-0.07(-0.19%)
Aug 06, 2019	35.89	35.96	35.42	35.74	228,563	+0.12(+0.33%)
Aug 05, 2019	36.02	36.02	35.46	35.62	119,671	-0.96(-2.63%)
Aug 02, 2019	36.87	36.87	36.39	36.59	89,070	-0.60(-1.60%)
Aug 01, 2019	37.54	37.76	37.07	37.18	58,828	-0.77(-2.04%)
Jul 31, 2019	38.32	38.36	37.68	37.96	150,020	-0.38(-1.00%)
Jul 30, 2019	38.01	38.37	38.01	38.34	243,066	+0.04(+0.11%)
Jul 29, 2019	38.41	38.41	38.16	38.30	72,431	-0.05(-0.13%)
Jul 26, 2019	38.48	38.48	38.24	38.35	381,309	+0.02(+0.04%)
Jul 25, 2019	38.81	38.81	38.27	38.33	172,458	-0.52(-1.34%)
Jul 24, 2019	38.81	38.93	38.81	38.85	85,704	-0.09(-0.22%)
Jul 23, 2019	38.85	39.00	38.84	38.93	565,223	+0.35(+0.90%)
Jul 22, 2019	38.60	38.72	38.48	38.59	48,003	+0.16(+0.42%)
Jul 19, 2019	38.36	38.54	38.36	38.42	83,312	+0.05(+0.13%)
Jul 18, 2019	38.14	38.40	38.07	38.37	66,252	+0.09(+0.22%)
Jul 17, 2019	38.46	38.46	38.24	38.29	43,853	-0.24(-0.62%)
Jul 16, 2019	38.53	38.77	38.46	38.53	254,521	-0.14(-0.35%)
Jul 15, 2019	38.77	38.83	38.61	38.66	191,211	-0.01(-0.02%)
Jul 12, 2019	38.58	38.71	38.57	38.67	105,403	+0.17(+0.44%)
Jul 11, 2019	38.59	38.61	38.36	38.50	155,744	-0.10(-0.26%)
Jul 10, 2019	38.59	38.74	38.47	38.60	201,501	+0.20(+0.53%)
Jul 09, 2019	38.31	38.41	38.18	38.40	125,137	-0.23(-0.59%)
Jul 08, 2019	38.69	38.82	38.59	38.63	222,618	-0.12(-0.31%)
Jul 05, 2019	38.70	38.79	38.43	38.75	76,261	-0.42(-1.06%)
Jul 03, 2019	39.10	39.16	39.02	39.16	54,640	+0.13(+0.33%)
Jul 02, 2019	39.21	39.21	38.96	39.04	48,157	-0.14(-0.37%)
Jul 01, 2019	39.42	39.50	39.10	39.18	190,718	+0.14(+0.37%)
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%)
Apr 01, 2019	39.18	39.32	39.18	39.29	146,775	+0.70(+1.82%)
Mar 29, 2019	38.72	38.81	38.50	38.59	357,117	+0.26(+0.68%)
Mar 28, 2019	38.20	38.36	38.14	38.33	40,180	+0.11(+0.28%)
Mar 27, 2019	38.34	38.35	38.05	38.22	60,993	-0.13(-0.33%)
Mar 26, 2019	38.29	38.51	38.21	38.35	55,890	+0.28(+0.75%)
Mar 25, 2019	38.00	38.21	37.95	38.06	57,213	-0.07(-0.18%)
Mar 22, 2019	38.64	38.64	38.06	38.13	60,857	-0.99(-2.54%)
Mar 21, 2019	38.94	39.16	38.78	39.12	57,379	+0.15(+0.39%)
Mar 20, 2019	38.79	39.20	38.58	38.97	162,944	+0.02(+0.04%)
Mar 19, 2019	39.04	39.98	38.87	38.96	108,042	+0.14(+0.37%)
Mar 18, 2019	38.63	38.85	38.63	38.82	51,460	+0.34(+0.89%)
Mar 15, 2019	38.50	38.61	38.44	38.47	49,716	+0.08(+0.20%)
Mar 14, 2019	38.53	38.53	38.34	38.40	58,407	-0.16(-0.41%)
Mar 13, 2019	38.28	38.59	38.28	38.56	90,304	+0.48(+1.25%)
Mar 12, 2019	37.95	38.17	37.95	38.08	70,722	+0.16(+0.42%)
Mar 11, 2019	37.60	37.95	37.60	37.92	141,257	+0.50(+1.33%)
Mar 08, 2019	37.30	37.44	37.15	37.42	60,617	-0.24(-0.64%)
Mar 07, 2019	38.07	38.07	37.63	37.66	282,454	-0.48(-1.27%)
Mar 06, 2019	38.37	38.38	38.06	38.15	57,459	-0.15(-0.39%)
Mar 05, 2019	38.31	38.36	38.18	38.30	179,114	-0.06(-0.15%)
Mar 04, 2019	38.40	38.40	37.98	38.36	61,911	+0.10(+0.26%)
Mar 01, 2019	38.31	38.46	38.14	38.26	112,609	+0.08(+0.20%)
Feb 28, 2019	38.50	38.50	38.17	38.18	49,864	-0.52(-1.34%)
Feb 27, 2019	38.76	38.84	38.63	38.70	26,610	-0.09(-0.24%)
Feb 26, 2019	38.77	38.90	38.68	38.79	62,556	+0.08(+0.22%)
Feb 25, 2019	38.79	38.87	38.69	38.71	72,042	+0.07(+0.17%)
Feb 22, 2019	38.70	38.72	38.56	38.64	109,615	+0.31(+0.81%)
Feb 21, 2019	38.49	38.57	38.24	38.33	127,742	-0.41(-1.06%)
Feb 20, 2019	38.38	38.88	38.38	38.74	96,437	+0.43(+1.13%)
Feb 19, 2019	37.89	38.39	37.89	38.31	107,809	+0.28(+0.75%)
Feb 15, 2019	37.95	38.02	37.86	38.02	186,645	+0.48(+1.29%)
Feb 14, 2019	37.42	37.70	37.42	37.54	39,600	+0.02(+0.04%)
Feb 13, 2019	37.60	37.81	37.52	37.52	88,295	+0.08(+0.22%)
Feb 12, 2019	37.27	37.51	37.27	37.44	122,232	+0.42(+1.13%)
Feb 11, 2019	37.07	37.18	36.93	37.02	210,590	-0.09(-0.25%)
Feb 08, 2019	37.07	37.13	36.78	37.11	213,839	-0.13(-0.36%)
Feb 07, 2019	37.50	37.59	37.06	37.25	76,958	-0.57(-1.50%)
Feb 06, 2019	37.91	38.02	37.79	37.81	454,223	-0.13(-0.33%)
Feb 05, 2019	37.94	37.98	37.79	37.94	144,236	+0.11(+0.29%)
Feb 04, 2019	37.70	37.85	37.48	37.83	129,146	+0.03(+0.09%)
Feb 01, 2019	37.73	37.90	37.61	37.80	198,385	+0.11(+0.29%)
Jan 31, 2019	37.57	37.76	37.50	37.69	162,312	+0.17(+0.45%)
Jan 30, 2019	37.20	37.67	37.09	37.52	129,927	+0.77(+2.09%)
Jan 29, 2019	36.75	36.91	36.69	36.75	85,203	+0.34(+0.94%)
Jan 28, 2019	36.42	36.44	36.18	36.41	182,804	-0.44(-1.20%)
Jan 25, 2019	36.78	37.04	36.78	36.85	103,744	+0.58(+1.59%)
Jan 24, 2019	36.19	36.47	36.15	36.28	176,294	+0.04(+0.12%)
Jan 23, 2019	36.47	36.56	36.04	36.24	245,045	-0.03(-0.07%)
Jan 22, 2019	36.49	36.59	36.19	36.26	956,633	-0.66(-1.79%)
Jan 18, 2019	36.85	37.01	36.74	36.92	191,317	+0.38(+1.05%)
Jan 17, 2019	36.04	36.65	36.04	36.54	463,024	+0.38(+1.04%)
Jan 16, 2019	36.12	36.32	36.11	36.16	445,993	-0.03(-0.07%)
Jan 15, 2019	36.29	36.42	36.05	36.19	143,329	+0.00(+0.00%)
Jan 14, 2019	36.11	36.31	36.05	36.19	266,755	-0.20(-0.55%)
Jan 11, 2019	36.31	36.48	36.16	36.39	353,283	-0.18(-0.48%)
Jan 10, 2019	36.08	36.56	36.04	36.56	181,141	+0.28(+0.76%)
Jan 09, 2019	36.24	36.42	36.05	36.29	111,270	+0.49(+1.38%)
Jan 08, 2019	35.85	35.94	35.64	35.79	196,643	+0.23(+0.66%)
Jan 07, 2019	35.41	35.79	35.27	35.56	158,753	+0.25(+0.71%)
Jan 04, 2019	34.61	35.33	34.61	35.31	149,507	+1.36(+4.01%)
Jan 03, 2019	34.56	34.56	33.81	33.95	127,636	-0.54(-1.57%)
Jan 02, 2019	33.82	34.52	33.79	34.49	209,084	+0.07(+0.19%)
Dec 31, 2018	34.37	34.47	34.08	34.42	536,215	+0.23(+0.68%)
Dec 28, 2018	34.46	34.52	34.08	34.19	613,964	-0.03(-0.07%)
Dec 27, 2018	33.59	34.22	33.45	34.22	891,795	+0.06(+0.17%)
Dec 26, 2018	33.08	34.16	32.92	34.16	1,179,267	+1.16(+3.52%)
Dec 24, 2018	33.51	33.73	33.00	33.00	686,202	-0.53(-1.57%)
Dec 21, 2018	33.89	34.20	33.41	33.52	1,189,353	-0.42(-1.25%)
Dec 20, 2018	34.27	34.56	33.70	33.95	1,260,858	-0.38(-1.10%)
Dec 19, 2018	34.91	35.30	34.20	34.32	230,016	-0.41(-1.18%)
Dec 18, 2018	34.95	35.11	34.60	34.73	358,057	-0.07(-0.21%)
Dec 17, 2018	35.31	35.43	34.69	34.81	269,331	-0.45(-1.28%)
Dec 14, 2018	35.27	35.55	35.16	35.26	545,850	-0.43(-1.19%)
Dec 13, 2018	35.73	35.87	35.54	35.68	427,695	+0.01(+0.02%)
Dec 12, 2018	35.80	36.02	35.62	35.67	450,060	+0.37(+1.04%)
Dec 11, 2018	35.76	35.87	35.08	35.30	558,691	+0.05(+0.14%)
Dec 10, 2018	35.37	35.44	34.78	35.26	360,502	-0.29(-0.81%)
Dec 07, 2018	36.08	36.49	35.41	35.54	393,369	-0.31(-0.87%)
Dec 06, 2018	35.60	35.87	35.08	35.85	377,815	-0.50(-1.37%)
Dec 04, 2018	37.06	37.12	36.31	36.35	140,497	-0.88(-2.35%)
Dec 03, 2018	37.32	37.53	37.01	37.23	307,172	+0.89(+2.45%)
Nov 30, 2018	35.98	36.41	35.98	36.34	245,779	-0.07(-0.18%)
Nov 29, 2018	36.43	36.59	36.26	36.40	555,313	-0.02(-0.07%)
Nov 28, 2018	35.92	36.47	35.63	36.43	541,693	+0.60(+1.68%)
Nov 27, 2018	35.86	35.90	35.66	35.82	403,655	-0.31(-0.87%)
Nov 26, 2018	36.08	36.31	36.04	36.14	310,332	+0.25(+0.68%)
Nov 23, 2018	36.08	36.08	35.82	35.89	120,321	-1.05(-2.83%)
Nov 21, 2018		36.94	36.94	36.94	0	+0.47(+1.30%)
Nov 20, 2018	36.85	36.89	36.32	36.47	158,930	-0.88(-2.36%)
Nov 19, 2018	37.57	37.65	37.23	37.35	297,036	-0.35(-0.93%)
Nov 16, 2018	37.42	37.80	37.42	37.70	322,325	+0.24(+0.63%)
Nov 15, 2018	36.92	37.61	36.88	37.46	257,400	+0.47(+1.26%)
Nov 14, 2018	37.16	37.23	36.76	37.00	133,386	-0.10(-0.26%)
Nov 13, 2018	37.30	37.50	36.95	37.10	145,518	-0.25(-0.68%)
Nov 12, 2018	37.97	37.97	37.35	37.35	148,491	-0.69(-1.81%)
Nov 09, 2018	38.09	38.19	37.79	38.04	236,241	-0.55(-1.42%)
Nov 08, 2018	38.98	39.14	38.54	38.58	149,532	-0.61(-1.54%)
Nov 07, 2018	39.07	39.20	38.87	39.19	151,987	+0.51(+1.31%)
Nov 06, 2018	38.54	38.72	38.53	38.68	80,720	+0.25(+0.64%)
Nov 05, 2018	38.45	38.63	38.27	38.44	158,480	+0.09(+0.22%)
Nov 02, 2018	38.66	38.72	38.10	38.35	95,621	-0.02(-0.05%)
Nov 01, 2018	37.91	38.37	37.72	38.37	204,514	+0.77(+2.04%)
Oct 31, 2018	37.47	37.84	37.47	37.60	151,034	+0.40(+1.08%)
Oct 30, 2018	36.70	37.21	36.67	37.20	274,453	+0.65(+1.77%)
Oct 29, 2018	37.28	37.35	36.27	36.56	253,630	-0.34(-0.91%)
Oct 26, 2018	36.56	37.14	36.40	36.89	488,624	-0.11(-0.29%)
Oct 25, 2018	36.85	37.19	36.79	37.00	210,906	+0.42(+1.14%)
Oct 24, 2018	37.73	37.83	36.56	36.58	131,666	-1.32(-3.47%)
Oct 23, 2018	37.86	38.03	37.33	37.90	118,084	-0.64(-1.66%)
Oct 22, 2018	38.93	38.93	38.44	38.53	158,019	-0.34(-0.86%)
Oct 19, 2018	38.87	39.15	38.78	38.87	48,299	+0.12(+0.32%)
Oct 18, 2018	39.10	39.22	38.58	38.75	206,863	-0.68(-1.72%)
Oct 17, 2018	39.59	39.59	39.24	39.43	123,642	-0.35(-0.88%)
Oct 16, 2018	39.59	39.79	39.46	39.78	76,244	+0.48(+1.23%)
Oct 15, 2018	39.30	39.49	39.29	39.30	102,584	+0.01(+0.02%)
Oct 12, 2018	39.58	39.58	38.89	39.29	126,558	+0.18(+0.46%)
Oct 11, 2018	39.42	39.56	39.01	39.11	120,748	-0.46(-1.16%)
Oct 10, 2018	40.60	40.60	39.54	39.57	131,533	-1.30(-3.18%)
Oct 09, 2018	40.77	40.96	40.59	40.87	107,553	-0.02(-0.06%)
Oct 08, 2018	40.62	40.98	40.57	40.89	79,192	-0.16(-0.40%)
Oct 05, 2018	41.24	41.24	40.87	41.05	177,548	-0.17(-0.42%)
Oct 04, 2018	41.59	41.68	41.09	41.23	49,570	-0.42(-1.00%)
Oct 03, 2018	41.91	41.91	41.58	41.64	81,515	-0.07(-0.16%)
Oct 02, 2018	41.57	41.84	41.55	41.71	124,999	+0.10(+0.24%)