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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.20	41.52	41.20	41.29	424,559	-0.11(-0.28%)
Sep 27, 2018	41.43	41.53	41.31	41.40	49,037	-0.01(-0.02%)
Sep 26, 2018	41.51	41.73	41.34	41.41	48,284	-0.24(-0.57%)
Sep 25, 2018	41.67	41.79	41.59	41.65	55,395	+0.35(+0.85%)
Sep 24, 2018	41.45	41.61	41.28	41.30	47,823	+0.03(+0.08%)
Sep 21, 2018	41.26	41.39	41.18	41.26	126,498	+0.19(+0.46%)
Sep 20, 2018	41.13	41.13	40.95	41.08	102,076	+0.34(+0.84%)
Sep 19, 2018	40.54	40.86	40.54	40.73	87,794	+0.44(+1.09%)
Sep 18, 2018	40.05	40.36	40.05	40.29	38,894	+0.48(+1.21%)
Sep 17, 2018	39.79	40.06	39.78	39.81	286,712	+0.19(+0.47%)
Sep 14, 2018	39.60	39.76	39.51	39.62	94,904	+0.08(+0.21%)
Sep 13, 2018	39.61	39.68	39.41	39.54	50,754	+0.22(+0.56%)
Sep 12, 2018	39.11	39.46	39.11	39.32	42,629	+0.37(+0.94%)
Sep 11, 2018	38.60	38.97	38.50	38.95	156,840	+0.16(+0.40%)
Sep 10, 2018	38.98	39.07	38.80	38.80	114,479	+0.02(+0.04%)
Sep 07, 2018	38.77	38.91	38.54	38.78	686,985	-0.25(-0.65%)
Sep 06, 2018	39.21	39.42	38.93	39.03	178,836	-0.17(-0.44%)
Sep 05, 2018	39.14	39.26	38.98	39.21	249,053	-0.17(-0.44%)
Sep 04, 2018	39.54	39.54	39.30	39.38	94,596	-0.49(-1.23%)
Aug 31, 2018		39.87	39.87	39.87	0	-0.42(-1.05%)
Aug 30, 2018	40.46	40.52	40.14	40.29	110,695	-0.41(-1.00%)
Aug 29, 2018	40.44	40.76	40.38	40.70	657,345	+0.30(+0.75%)
Aug 28, 2018	40.57	40.78	40.37	40.40	46,522	+0.01(+0.02%)
Aug 27, 2018	40.10	40.46	40.10	40.39	112,234	+0.46(+1.15%)
Aug 24, 2018	39.76	40.01	39.73	39.93	74,331	+0.59(+1.49%)
Aug 23, 2018	39.50	39.52	39.33	39.34	313,243	-0.36(-0.90%)
Aug 22, 2018	39.60	39.77	39.60	39.70	48,839	+0.23(+0.57%)
Aug 21, 2018	39.43	39.66	39.43	39.48	111,846	+0.16(+0.42%)
Aug 20, 2018	39.27	39.39	39.25	39.31	131,762	+0.25(+0.63%)
Aug 17, 2018	38.71	39.12	38.68	39.07	255,323	+0.32(+0.82%)
Aug 16, 2018	38.76	38.99	38.72	38.75	69,849	+0.24(+0.61%)
Aug 15, 2018	39.07	39.37	38.25	38.51	105,414	-1.27(-3.18%)
Aug 14, 2018	39.78	39.85	39.62	39.78	57,016	+0.09(+0.23%)
Aug 13, 2018	40.01	40.15	39.59	39.69	116,500	-0.46(-1.14%)
Aug 10, 2018	40.23	40.23	39.99	40.14	151,846	-0.61(-1.50%)
Aug 09, 2018	40.96	41.04	40.76	40.76	120,891	-0.16(-0.40%)
Aug 08, 2018	41.04	41.04	40.81	40.92	95,465	-0.05(-0.12%)
Aug 07, 2018	41.13	41.30	40.97	40.97	51,806	+0.18(+0.44%)
Aug 06, 2018	40.81	40.89	40.60	40.79	111,169	-0.10(-0.24%)
Aug 03, 2018	40.68	40.90	40.68	40.89	353,534	+0.18(+0.44%)
Aug 02, 2018	40.45	40.72	40.40	40.71	38,916	-0.27(-0.66%)
Aug 01, 2018	41.13	41.17	40.89	40.98	103,157	-0.29(-0.71%)
Jul 31, 2018	41.25	41.45	41.22	41.27	86,481	+0.29(+0.72%)
Jul 30, 2018	41.03	41.17	40.94	40.98	149,354	+0.15(+0.36%)
Jul 27, 2018	40.89	41.09	40.75	40.83	463,745	+0.02(+0.04%)
Jul 26, 2018	40.81	40.93	40.70	40.81	44,215	-0.22(-0.54%)
Jul 25, 2018	40.69	41.03	40.46	41.03	107,697	+0.51(+1.25%)
Jul 24, 2018	40.50	40.80	40.50	40.53	121,977	+0.69(+1.72%)
Jul 23, 2018	39.93	40.01	39.82	39.84	145,277	-0.10(-0.25%)
Jul 20, 2018	39.97	40.04	39.94	39.94	43,260	-0.15(-0.37%)
Jul 19, 2018	40.15	40.23	39.98	40.09	112,173	-0.34(-0.85%)
Jul 18, 2018	40.30	40.52	40.14	40.43	100,700	+0.00(+0.00%)
Jul 17, 2018	40.19	40.50	40.19	40.43	202,846	+0.15(+0.36%)
Jul 16, 2018	40.48	40.48	40.10	40.28	81,688	-0.25(-0.62%)
Jul 13, 2018	40.50	40.63	40.36	40.54	36,875	-0.11(-0.26%)
Jul 12, 2018	40.63	40.73	40.58	40.64	46,866	+0.24(+0.59%)
Jul 11, 2018	40.89	40.94	40.28	40.41	121,086	-1.12(-2.69%)
Jul 10, 2018	41.32	41.53	41.32	41.52	46,061	+0.21(+0.51%)
Jul 09, 2018	41.17	41.34	41.12	41.31	127,760	+0.48(+1.18%)
Jul 06, 2018	40.48	40.93	40.46	40.83	135,772	+0.29(+0.73%)
Jul 05, 2018	40.63	40.63	40.40	40.54	136,904	+0.20(+0.49%)
Jul 03, 2018		40.34	40.34	40.34	0	-0.09(-0.22%)