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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	36.60	36.69	36.41	36.65	261,895	+0.11(+0.31%)
Sep 28, 2017	36.42	36.58	36.42	36.54	153,865	+0.08(+0.22%)
Sep 27, 2017	36.42	36.52	36.29	36.46	35,174	+0.09(+0.24%)
Sep 26, 2017	36.50	36.50	36.36	36.37	199,635	-0.19(-0.52%)
Sep 25, 2017	36.52	36.64	36.46	36.56	82,335	-0.02(-0.04%)
Sep 22, 2017	36.52	36.64	36.52	36.58	54,042	-0.01(-0.02%)
Sep 21, 2017	36.54	36.66	36.50	36.59	38,619	-0.08(-0.22%)
Sep 20, 2017	36.75	36.94	36.57	36.67	46,052	-0.04(-0.11%)
Sep 19, 2017	36.65	36.73	36.58	36.71	63,712	+0.13(+0.35%)
Sep 18, 2017	36.46	36.68	36.46	36.58	212,968	+0.17(+0.46%)
Sep 15, 2017	36.38	36.43	36.33	36.41	49,631	-0.02(-0.07%)
Sep 14, 2017	36.28	36.45	36.28	36.44	191,019	-0.02(-0.04%)
Sep 13, 2017	36.50	36.50	36.37	36.45	769,985	-0.17(-0.46%)
Sep 12, 2017	36.56	36.65	36.56	36.62	107,975	+0.22(+0.59%)
Sep 11, 2017	36.27	36.48	36.27	36.40	138,078	+0.27(+0.75%)
Sep 08, 2017	36.54	36.55	36.13	36.13	45,196	-0.32(-0.87%)
Sep 07, 2017	36.36	36.47	36.35	36.45	54,927	+0.29(+0.79%)
Sep 06, 2017	35.95	36.21	35.95	36.17	38,420	+0.37(+1.02%)
Sep 05, 2017	35.94	36.01	35.62	35.80	73,499	-0.12(-0.33%)
Sep 01, 2017	35.80	35.97	35.74	35.92	22,294	+0.34(+0.96%)
Aug 31, 2017	35.47	35.62	35.43	35.58	34,137	+0.37(+1.04%)
Aug 30, 2017	35.18	35.29	35.18	35.21	178,883	-0.04(-0.11%)
Aug 29, 2017	35.12	35.25	35.10	35.25	44,985	-0.01(-0.02%)
Aug 28, 2017	35.25	35.28	35.17	35.26	60,292	+0.05(+0.14%)
Aug 25, 2017	35.17	35.30	35.17	35.21	48,601	+0.22(+0.64%)
Aug 24, 2017	34.96	35.06	34.90	34.99	50,242	+0.01(+0.02%)
Aug 23, 2017	34.74	34.99	34.74	34.98	55,340	+0.18(+0.50%)
Aug 22, 2017	34.79	34.92	34.79	34.80	107,216	+0.21(+0.60%)
Aug 21, 2017	34.63	34.66	34.53	34.59	41,064	+0.06(+0.16%)
Aug 18, 2017	34.48	34.65	34.41	34.54	73,918	+0.10(+0.30%)
Aug 17, 2017	34.75	34.83	34.40	34.44	56,747	-0.37(-1.05%)
Aug 16, 2017	34.67	34.90	34.59	34.80	134,974	+0.27(+0.79%)
Aug 15, 2017	34.52	34.55	34.41	34.53	56,616	-0.16(-0.46%)
Aug 14, 2017	34.76	34.87	34.68	34.69	114,966	+0.06(+0.18%)
Aug 11, 2017	34.67	34.72	34.54	34.63	466,533	-0.18(-0.50%)
Aug 10, 2017	35.15	35.15	34.78	34.80	297,558	-0.43(-1.22%)
Aug 09, 2017	35.20	35.24	35.13	35.23	53,920	+0.04(+0.11%)
Aug 08, 2017	35.30	35.37	35.14	35.19	61,303	-0.15(-0.43%)
Aug 07, 2017	35.29	35.38	35.29	35.34	117,225	+0.16(+0.45%)
Aug 04, 2017	35.18	35.22	35.01	35.18	137,052	+0.14(+0.41%)
Aug 03, 2017	35.12	35.23	35.04	35.04	56,484	-0.15(-0.43%)
Aug 02, 2017	35.05	35.24	35.01	35.19	41,015	-0.04(-0.12%)
Aug 01, 2017	35.28	35.31	35.12	35.24	109,411	+0.05(+0.15%)
Jul 31, 2017	35.06	35.20	35.02	35.18	66,469	+0.22(+0.64%)
Jul 28, 2017	34.79	34.98	34.78	34.96	345,690	+0.07(+0.21%)
Jul 27, 2017	35.03	35.03	34.79	34.89	61,571	+0.02(+0.07%)
Jul 26, 2017	34.78	34.97	34.66	34.87	232,896	+0.24(+0.69%)
Jul 25, 2017	34.52	34.71	34.52	34.63	53,906	+0.41(+1.19%)
Jul 24, 2017	34.28	34.28	34.15	34.22	71,886	-0.06(-0.16%)
Jul 21, 2017	34.46	34.49	34.21	34.28	85,995	-0.26(-0.74%)
Jul 20, 2017	34.64	34.66	34.48	34.53	116,756	-0.07(-0.21%)
Jul 19, 2017	34.39	34.63	34.39	34.60	189,458	+0.24(+0.70%)
Jul 18, 2017	34.39	34.39	34.24	34.36	194,766	+0.01(+0.02%)
Jul 17, 2017	34.37	34.48	34.34	34.36	65,395	+0.03(+0.09%)
Jul 14, 2017	34.16	34.36	34.11	34.32	193,607	+0.32(+0.94%)
Jul 13, 2017	33.86	34.02	33.81	34.00	301,634	+0.20(+0.59%)
Jul 12, 2017	33.84	33.95	33.72	33.81	131,587	+0.24(+0.71%)
Jul 11, 2017	33.41	33.60	33.30	33.57	57,363	+0.22(+0.67%)
Jul 10, 2017	32.97	33.44	32.97	33.34	209,281	+0.26(+0.80%)
Jul 07, 2017	33.06	33.10	32.85	33.08	85,245	-0.01(-0.02%)
Jul 06, 2017	33.28	33.33	33.06	33.09	203,307	-0.26(-0.79%)
Jul 05, 2017	33.49	33.49	33.26	33.35	138,360	-0.14(-0.40%)