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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.32	34.42	34.03	34.37	536,999	+0.23(+0.68%)
Dec 28, 2018	34.41	34.47	34.03	34.14	614,862	-0.02(-0.07%)
Dec 27, 2018	33.54	34.17	33.40	34.17	893,100	+0.06(+0.17%)
Dec 26, 2018	33.03	34.11	32.87	34.11	1,180,992	+1.16(+3.52%)
Dec 24, 2018	33.46	33.68	32.95	32.95	687,206	-0.53(-1.57%)
Dec 21, 2018	33.84	34.15	33.36	33.47	1,191,093	-0.42(-1.25%)
Dec 20, 2018	34.22	34.51	33.65	33.90	1,262,703	-0.38(-1.10%)
Dec 19, 2018	34.86	35.24	34.15	34.27	230,353	-0.41(-1.18%)
Dec 18, 2018	34.90	35.06	34.55	34.68	358,581	-0.07(-0.21%)
Dec 17, 2018	35.26	35.38	34.64	34.76	269,725	-0.45(-1.28%)
Dec 14, 2018	35.22	35.50	35.11	35.20	546,649	-0.42(-1.19%)
Dec 13, 2018	35.68	35.82	35.49	35.63	428,321	+0.01(+0.02%)
Dec 12, 2018	35.75	35.97	35.56	35.62	450,718	+0.37(+1.04%)
Dec 11, 2018	35.71	35.82	35.03	35.25	559,508	+0.05(+0.14%)
Dec 10, 2018	35.32	35.39	34.73	35.20	361,029	-0.29(-0.81%)
Dec 07, 2018	36.03	36.44	35.36	35.49	393,944	-0.31(-0.87%)
Dec 06, 2018	35.55	35.82	35.03	35.80	378,368	-0.50(-1.37%)
Dec 04, 2018	37.01	37.07	36.26	36.30	140,703	-0.87(-2.35%)
Dec 03, 2018	37.27	37.47	36.96	37.17	307,622	+0.89(+2.45%)
Nov 30, 2018	35.93	36.36	35.93	36.28	246,139	-0.07(-0.18%)
Nov 29, 2018	36.38	36.54	36.21	36.35	556,126	-0.02(-0.07%)
Nov 28, 2018	35.87	36.42	35.57	36.37	542,485	+0.60(+1.68%)
Nov 27, 2018	35.81	35.85	35.61	35.77	404,246	-0.31(-0.87%)
Nov 26, 2018	36.03	36.26	35.99	36.09	310,786	+0.25(+0.68%)
Nov 23, 2018	36.03	36.03	35.77	35.84	120,497	-1.05(-2.83%)
Nov 21, 2018		36.89	36.89	36.89	0	+0.47(+1.30%)
Nov 20, 2018	36.80	36.84	36.27	36.41	159,162	-0.88(-2.36%)
Nov 19, 2018	37.52	37.60	37.17	37.29	297,470	-0.35(-0.93%)
Nov 16, 2018	37.37	37.74	37.37	37.65	322,797	+0.24(+0.63%)
Nov 15, 2018	36.86	37.55	36.83	37.41	257,777	+0.47(+1.26%)
Nov 14, 2018	37.11	37.18	36.71	36.94	133,581	-0.10(-0.26%)
Nov 13, 2018	37.25	37.45	36.89	37.04	145,731	-0.25(-0.68%)
Nov 12, 2018	37.92	37.92	37.29	37.29	148,708	-0.69(-1.81%)
Nov 09, 2018	38.04	38.14	37.74	37.98	236,587	-0.55(-1.42%)
Nov 08, 2018	38.93	39.09	38.49	38.53	149,751	-0.60(-1.54%)
Nov 07, 2018	39.02	39.14	38.81	39.13	152,209	+0.51(+1.31%)
Nov 06, 2018	38.49	38.67	38.47	38.63	80,838	+0.25(+0.64%)
Nov 05, 2018	38.39	38.57	38.22	38.38	158,711	+0.09(+0.22%)
Nov 02, 2018	38.60	38.66	38.04	38.30	95,761	-0.02(-0.05%)
Nov 01, 2018	37.85	38.32	37.66	38.32	204,813	+0.77(+2.04%)
Oct 31, 2018	37.42	37.78	37.42	37.55	151,255	+0.40(+1.08%)
Oct 30, 2018	36.65	37.16	36.62	37.15	274,855	+0.65(+1.77%)
Oct 29, 2018	37.22	37.29	36.22	36.50	254,002	-0.33(-0.91%)
Oct 26, 2018	36.51	37.09	36.35	36.84	489,339	-0.11(-0.29%)
Oct 25, 2018	36.80	37.14	36.74	36.94	211,215	+0.42(+1.14%)
Oct 24, 2018	37.68	37.78	36.51	36.53	131,859	-1.31(-3.47%)
Oct 23, 2018	37.81	37.98	37.27	37.84	118,256	-0.64(-1.66%)
Oct 22, 2018	38.87	38.87	38.38	38.48	158,250	-0.33(-0.86%)
Oct 19, 2018	38.81	39.09	38.72	38.81	48,370	+0.12(+0.32%)
Oct 18, 2018	39.04	39.16	38.53	38.69	207,165	-0.68(-1.72%)
Oct 17, 2018	39.53	39.53	39.18	39.37	123,823	-0.35(-0.88%)
Oct 16, 2018	39.53	39.74	39.40	39.72	76,355	+0.48(+1.23%)
Oct 15, 2018	39.24	39.43	39.24	39.24	102,734	+0.01(+0.02%)
Oct 12, 2018	39.52	39.52	38.84	39.23	126,743	+0.18(+0.46%)
Oct 11, 2018	39.36	39.50	38.95	39.05	120,925	-0.46(-1.16%)
Oct 10, 2018	40.54	40.54	39.48	39.51	131,726	-1.30(-3.18%)
Oct 09, 2018	40.71	40.90	40.53	40.81	107,710	-0.02(-0.06%)
Oct 08, 2018	40.56	40.92	40.51	40.83	79,308	-0.16(-0.40%)
Oct 05, 2018	41.18	41.18	40.81	40.99	177,807	-0.17(-0.42%)
Oct 04, 2018	41.53	41.61	41.03	41.17	49,642	-0.42(-1.00%)
Oct 03, 2018	41.85	41.85	41.52	41.58	81,634	-0.07(-0.16%)
Oct 02, 2018	41.51	41.78	41.49	41.65	125,181	+0.10(+0.24%)