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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.87	41.20	40.87	40.96	517,087	+0.32(+0.78%)
Jun 28, 2018	40.43	40.73	40.33	40.64	617,493	+0.07(+0.18%)
Jun 27, 2018	40.80	41.18	40.54	40.56	832,666	-0.01(-0.02%)
Jun 26, 2018	40.43	40.70	40.29	40.57	113,490	+0.26(+0.65%)
Jun 25, 2018	40.65	40.65	40.17	40.31	89,672	-0.67(-1.64%)
Jun 22, 2018	40.88	41.14	40.88	40.98	210,579	+0.74(+1.85%)
Jun 21, 2018	40.51	40.51	40.20	40.24	120,403	-0.48(-1.18%)
Jun 20, 2018	40.96	40.97	40.62	40.72	142,125	-0.12(-0.30%)
Jun 19, 2018	40.65	40.86	40.46	40.84	122,470	-0.55(-1.32%)
Jun 18, 2018	41.04	41.40	40.51	41.39	85,168	+0.02(+0.06%)
Jun 15, 2018		42.02	41.23	41.36	142,921	-0.65(-1.56%)
Jun 14, 2018	42.19	42.23	42.00	42.02	56,360	-0.16(-0.39%)
Jun 13, 2018	42.30	42.36	42.07	42.18	131,212	+0.01(+0.02%)
Jun 12, 2018	42.42	42.44	42.09	42.17	117,653	-0.43(-1.00%)
Jun 11, 2018	42.49	42.74	42.49	42.60	150,190	+0.13(+0.31%)
Jun 08, 2018	42.44	42.62	42.26	42.47	229,018	-0.01(-0.02%)
Jun 07, 2018	42.76	42.80	42.38	42.48	71,313	-0.09(-0.21%)
Jun 06, 2018		42.60	42.17	42.57	267,387	+0.62(+1.48%)
Jun 05, 2018	41.86	42.00	41.81	41.95	245,685	+0.05(+0.12%)
Jun 04, 2018	42.11	42.26	41.80	41.90	172,698	+0.05(+0.12%)
Jun 01, 2018	41.78	41.89	41.74	41.85	184,703	+0.39(+0.94%)
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%)