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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	35.42	35.56	35.38	35.52	34,187	+0.37(+1.04%)
Aug 30, 2017	35.13	35.24	35.13	35.16	179,145	-0.04(-0.11%)
Aug 29, 2017	35.07	35.20	35.05	35.20	45,051	-0.01(-0.02%)
Aug 28, 2017	35.20	35.23	35.12	35.21	60,380	+0.05(+0.14%)
Aug 25, 2017	35.12	35.25	35.12	35.16	48,672	+0.22(+0.64%)
Aug 24, 2017	34.91	35.01	34.85	34.93	50,315	+0.01(+0.02%)
Aug 23, 2017	34.69	34.94	34.69	34.93	55,421	+0.18(+0.50%)
Aug 22, 2017	34.74	34.87	34.74	34.75	107,373	+0.21(+0.60%)
Aug 21, 2017	34.58	34.61	34.48	34.54	41,124	+0.06(+0.16%)
Aug 18, 2017	34.42	34.60	34.36	34.49	74,026	+0.10(+0.30%)
Aug 17, 2017	34.70	34.78	34.35	34.39	56,830	-0.37(-1.05%)
Aug 16, 2017	34.62	34.85	34.54	34.75	135,171	+0.27(+0.79%)
Aug 15, 2017	34.46	34.50	34.36	34.48	56,698	-0.16(-0.46%)
Aug 14, 2017	34.71	34.82	34.63	34.64	115,135	+0.06(+0.18%)
Aug 11, 2017	34.62	34.67	34.49	34.58	467,216	-0.18(-0.50%)
Aug 10, 2017	35.10	35.10	34.73	34.75	297,993	-0.43(-1.22%)
Aug 09, 2017	35.15	35.19	35.08	35.18	53,999	+0.04(+0.11%)
Aug 08, 2017	35.25	35.31	35.09	35.14	61,392	-0.15(-0.43%)
Aug 07, 2017	35.24	35.32	35.24	35.29	117,397	+0.16(+0.45%)
Aug 04, 2017	35.13	35.17	34.96	35.13	137,253	+0.14(+0.41%)
Aug 03, 2017	35.07	35.18	34.99	34.99	56,567	-0.15(-0.43%)
Aug 02, 2017	35.00	35.19	34.96	35.14	41,075	-0.04(-0.12%)
Aug 01, 2017	35.23	35.26	35.07	35.19	109,571	+0.05(+0.15%)
Jul 31, 2017	35.01	35.15	34.96	35.13	66,566	+0.22(+0.64%)
Jul 28, 2017	34.74	34.93	34.73	34.91	346,196	+0.07(+0.21%)
Jul 27, 2017	34.97	34.97	34.74	34.84	61,661	+0.02(+0.07%)
Jul 26, 2017	34.73	34.92	34.61	34.81	233,236	+0.24(+0.69%)
Jul 25, 2017	34.46	34.66	34.46	34.58	53,985	+0.41(+1.19%)
Jul 24, 2017	34.23	34.23	34.10	34.17	71,991	-0.06(-0.16%)
Jul 21, 2017	34.41	34.44	34.16	34.23	86,121	-0.25(-0.74%)
Jul 20, 2017	34.59	34.61	34.42	34.48	116,927	-0.07(-0.21%)
Jul 19, 2017	34.34	34.58	34.34	34.55	189,735	+0.24(+0.70%)
Jul 18, 2017	34.34	34.34	34.19	34.31	195,051	+0.01(+0.02%)
Jul 17, 2017	34.32	34.43	34.29	34.31	65,491	+0.03(+0.09%)
Jul 14, 2017	34.11	34.31	34.06	34.27	193,890	+0.32(+0.94%)
Jul 13, 2017	33.81	33.97	33.76	33.96	302,075	+0.20(+0.59%)
Jul 12, 2017	33.79	33.90	33.67	33.76	131,780	+0.24(+0.71%)
Jul 11, 2017	33.36	33.55	33.25	33.52	57,447	+0.22(+0.67%)
Jul 10, 2017	32.92	33.39	32.92	33.29	209,587	+0.26(+0.80%)
Jul 07, 2017	33.02	33.05	32.80	33.03	85,369	-0.01(-0.02%)
Jul 06, 2017	33.23	33.28	33.02	33.04	203,604	-0.26(-0.79%)
Jul 05, 2017	33.44	33.44	33.21	33.30	138,563	-0.14(-0.40%)
Jul 03, 2017	33.15	33.49	33.15	33.44	45,681	+0.37(+1.13%)
Jun 30, 2017	33.08	33.14	32.90	33.06	94,275	+0.11(+0.34%)
Jun 29, 2017	33.21	33.21	32.89	32.95	76,600	-0.18(-0.55%)
Jun 28, 2017	33.02	33.18	32.94	33.14	112,297	+0.39(+1.19%)
Jun 27, 2017	32.91	33.01	32.73	32.74	584,656	+0.10(+0.29%)
Jun 26, 2017	32.78	32.78	32.60	32.65	129,337	-0.03(-0.10%)
Jun 23, 2017	32.56	32.75	32.53	32.68	386,085	+0.16(+0.49%)
Jun 22, 2017	32.38	32.60	32.38	32.52	37,906	+0.15(+0.47%)
Jun 21, 2017	32.50	32.66	32.29	32.37	203,318	-0.14(-0.42%)
Jun 20, 2017	32.75	32.75	32.46	32.51	273,020	-0.54(-1.64%)
Jun 19, 2017	33.05	33.19	32.80	33.05	171,523	+0.08(+0.24%)
Jun 16, 2017	32.76	32.97	32.71	32.97	851,715	+0.31(+0.95%)
Jun 15, 2017	32.68	32.73	32.55	32.66	285,666	-0.42(-1.28%)
Jun 14, 2017	33.69	33.69	33.04	33.08	38,317	-0.50(-1.47%)
Jun 13, 2017	33.40	33.58	33.37	33.58	54,912	+0.25(+0.75%)
Jun 12, 2017	33.33	33.62	33.26	33.32	65,157	+0.01(+0.02%)
Jun 09, 2017	33.08	33.39	33.07	33.32	361,311	+0.24(+0.71%)
Jun 08, 2017	32.85	33.13	32.85	33.08	92,286	+0.03(+0.10%)
Jun 07, 2017	33.20	33.31	32.89	33.05	139,181	-0.20(-0.61%)
Jun 06, 2017	32.92	33.27	32.92	33.25	183,725	+0.22(+0.67%)
Jun 05, 2017	33.01	33.10	32.94	33.03	76,899	-0.05(-0.14%)
Jun 02, 2017	33.15	33.16	33.02	33.08	79,643	-0.05(-0.17%)