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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.56	41.64	41.35	41.46	102,134	-0.11(-0.27%)
May 30, 2018	41.10	41.68	41.10	41.57	409,292	+0.80(+1.96%)
May 29, 2018	40.93	41.09	40.66	40.77	140,121	-0.58(-1.41%)
May 25, 2018		41.35	41.35	41.35	0	-0.71(-1.69%)
May 24, 2018	42.03	42.13	41.73	42.06	446,333	-0.18(-0.42%)
May 23, 2018	42.11	42.27	41.91	42.24	130,340	-0.45(-1.06%)
May 22, 2018	42.95	43.09	42.69	42.70	182,804	-0.19(-0.43%)
May 21, 2018	42.81	42.92	42.76	42.88	130,321	+0.27(+0.63%)
May 18, 2018	42.57	42.71	42.53	42.61	46,471	-0.24(-0.57%)
May 17, 2018	42.75	42.97	42.69	42.86	76,942	+0.17(+0.40%)
May 16, 2018	42.57	42.83	42.57	42.69	571,455	+0.22(+0.51%)
May 15, 2018	42.30	42.50	42.18	42.47	116,780	-0.14(-0.32%)
May 14, 2018	42.49	42.71	42.48	42.61	82,016	+0.26(+0.61%)
May 11, 2018	42.32	42.52	42.32	42.35	343,847	+0.21(+0.50%)
May 10, 2018	41.85	42.17	41.77	42.14	114,136	+0.48(+1.14%)
May 09, 2018	41.38	41.78	41.38	41.66	123,268	+0.53(+1.30%)
May 08, 2018	40.97	41.13	40.72	41.13	207,624	+0.08(+0.20%)
May 07, 2018	41.15	41.42	40.97	41.05	109,174	-0.02(-0.04%)
May 04, 2018	40.69	41.16	40.67	41.06	67,480	+0.23(+0.57%)
May 03, 2018	40.74	40.90	40.41	40.83	95,042	+0.11(+0.28%)
May 02, 2018	40.81	41.04	40.64	40.72	163,916	+0.14(+0.34%)
May 01, 2018	40.72	40.74	40.23	40.58	71,607	-0.19(-0.46%)
Apr 30, 2018	40.96	41.01	40.73	40.76	240,334	-0.37(-0.90%)
Apr 27, 2018	41.11	41.22	40.93	41.14	82,571	-0.19(-0.47%)
Apr 26, 2018	41.18	41.36	41.11	41.33	46,727	+0.30(+0.73%)
Apr 25, 2018	40.83	41.14	40.67	41.03	132,993	-0.13(-0.31%)
Apr 24, 2018	41.47	41.64	41.00	41.16	131,318	-0.17(-0.41%)
Apr 23, 2018	41.25	41.39	41.17	41.33	54,391	-0.09(-0.21%)
Apr 20, 2018	41.56	41.56	41.27	41.42	66,686	-0.26(-0.62%)
Apr 19, 2018	41.73	41.89	41.51	41.68	137,069	+0.03(+0.08%)
Apr 18, 2018	41.31	41.78	41.31	41.64	102,423	+0.77(+1.88%)
Apr 17, 2018	40.68	40.96	40.63	40.88	56,742	+0.28(+0.70%)
Apr 16, 2018	40.57	40.61	40.43	40.59	79,233	+0.09(+0.22%)
Apr 13, 2018	40.46	40.59	40.39	40.50	72,127	+0.31(+0.76%)
Apr 12, 2018	40.07	40.33	40.00	40.20	72,186	+0.12(+0.30%)
Apr 11, 2018	39.83	40.25	39.83	40.08	65,233	+0.14(+0.34%)
Apr 10, 2018	39.60	40.12	39.60	39.94	291,719	+0.92(+2.36%)
Apr 09, 2018	38.99	39.31	38.77	39.02	87,343	+0.04(+0.10%)
Apr 06, 2018	39.33	39.53	38.75	38.98	200,019	-0.52(-1.31%)
Apr 05, 2018	39.16	39.59	39.16	39.49	71,910	+0.57(+1.45%)
Apr 04, 2018	38.40	38.96	38.36	38.93	122,961	-0.02(-0.06%)
Apr 03, 2018	38.76	38.99	38.54	38.95	242,775	+0.43(+1.11%)
Apr 02, 2018	39.00	39.00	38.26	38.52	84,688	-0.57(-1.47%)
Mar 29, 2018		39.10	39.10	39.10	0	+0.65(+1.68%)
Mar 28, 2018	38.75	38.75	38.40	38.45	106,791	-0.41(-1.06%)
Mar 27, 2018	39.33	39.41	38.77	38.86	51,801	-0.29(-0.74%)
Mar 26, 2018	38.98	39.20	38.61	39.16	95,663	+0.66(+1.72%)
Mar 23, 2018	38.86	39.04	38.45	38.49	142,107	-0.19(-0.48%)
Mar 22, 2018	39.20	39.22	38.66	38.68	117,360	-1.02(-2.57%)
Mar 21, 2018	39.13	39.83	39.11	39.70	205,801	+0.70(+1.80%)
Mar 20, 2018	39.03	39.24	38.96	38.99	85,928	-0.03(-0.08%)
Mar 19, 2018	39.35	39.35	38.82	39.03	52,703	-0.51(-1.29%)
Mar 16, 2018	39.40	39.63	39.40	39.54	113,951	+0.19(+0.47%)
Mar 15, 2018	39.62	39.69	39.33	39.35	259,414	-0.23(-0.59%)
Mar 14, 2018	39.84	39.88	39.52	39.58	69,439	-0.01(-0.02%)
Mar 13, 2018	39.95	39.96	39.48	39.59	122,547	-0.21(-0.53%)
Mar 12, 2018	39.83	39.91	39.64	39.80	80,152	+0.01(+0.02%)
Mar 09, 2018	39.54	39.80	39.45	39.79	73,886	+0.46(+1.17%)
Mar 08, 2018	39.49	39.49	39.18	39.33	104,630	-0.23(-0.59%)
Mar 07, 2018			39.24	39.57	72,294	-0.19(-0.47%)
Mar 06, 2018	39.83	39.96	39.66	39.75	69,414	+0.39(+0.99%)
Mar 05, 2018	38.75	39.40	38.75	39.37	59,312	+0.33(+0.85%)
Mar 02, 2018	38.77	39.08	38.56	39.03	280,185	+0.03(+0.08%)