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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.94	38.03	37.88	37.88	58,988	-0.35(-0.92%)
Nov 27, 2019	38.16	38.25	38.07	38.23	43,594	+0.05(+0.13%)
Nov 26, 2019	38.19	38.19	38.05	38.18	124,466	-0.03(-0.08%)
Nov 25, 2019	38.14	38.27	38.14	38.21	43,607	+0.19(+0.49%)
Nov 22, 2019	38.09	38.24	37.96	38.02	485,655	+0.18(+0.47%)
Nov 21, 2019	37.84	37.90	37.73	37.84	44,441	-0.03(-0.09%)
Nov 20, 2019	37.92	38.07	37.67	37.88	168,382	-0.21(-0.56%)
Nov 19, 2019	38.29	38.33	38.04	38.09	51,242	-0.03(-0.07%)
Nov 18, 2019	38.19	38.20	38.05	38.12	65,091	-0.25(-0.64%)
Nov 15, 2019	38.27	38.47	38.27	38.36	64,276	+0.29(+0.76%)
Nov 14, 2019	37.99	38.09	37.99	38.07	193,507	-0.01(-0.02%)
Nov 13, 2019	38.11	38.21	38.06	38.08	103,797	-0.21(-0.56%)
Nov 12, 2019	38.42	38.47	38.25	38.30	81,049	-0.09(-0.24%)
Nov 11, 2019	38.32	38.43	38.23	38.39	95,792	-0.16(-0.42%)
Nov 08, 2019	38.54	38.62	38.38	38.55	192,711	-0.31(-0.79%)
Nov 07, 2019	38.77	38.92	38.76	38.86	42,739	+0.37(+0.95%)
Nov 06, 2019	38.58	38.77	38.43	38.49	437,361	-0.28(-0.72%)
Nov 05, 2019	38.71	38.90	38.69	38.77	216,221	+0.14(+0.35%)
Nov 04, 2019	38.41	38.72	38.41	38.64	95,221	+0.63(+1.66%)
Nov 01, 2019	37.61	38.03	37.61	38.01	72,149	+0.66(+1.75%)
Oct 31, 2019	37.43	37.43	37.13	37.35	52,415	-0.31(-0.81%)
Oct 30, 2019	37.67	37.67	37.34	37.66	146,937	-0.09(-0.25%)
Oct 29, 2019	37.53	37.83	37.53	37.75	116,436	-0.01(-0.02%)
Oct 28, 2019	37.79	37.91	37.76	37.76	69,836	+0.08(+0.20%)
Oct 25, 2019	37.35	37.68	37.35	37.68	203,051	+0.31(+0.84%)
Oct 24, 2019	37.48	37.50	37.22	37.37	57,894	+0.10(+0.26%)
Oct 23, 2019	37.02	37.28	37.02	37.27	58,870	+0.24(+0.65%)
Oct 22, 2019	36.89	37.21	36.86	37.03	49,265	+0.20(+0.53%)
Oct 21, 2019	36.84	36.98	36.79	36.83	44,190	+0.28(+0.77%)
Oct 18, 2019	36.44	36.67	36.43	36.55	36,897	+0.10(+0.28%)
Oct 17, 2019	36.54	36.64	36.40	36.45	85,388	-0.05(-0.14%)
Oct 16, 2019	36.47	36.70	36.47	36.50	131,720	-0.13(-0.35%)
Oct 15, 2019	36.53	36.80	36.46	36.63	155,920	+0.11(+0.30%)
Oct 14, 2019	36.53	36.59	36.43	36.52	56,928	-0.25(-0.67%)
Oct 11, 2019	36.62	37.01	36.62	36.76	139,950	+0.60(+1.65%)
Oct 10, 2019	35.75	36.21	35.75	36.17	86,638	+0.53(+1.48%)
Oct 09, 2019	35.63	35.73	35.47	35.64	188,296	+0.23(+0.65%)
Oct 08, 2019	35.61	35.61	35.34	35.41	168,741	-0.33(-0.93%)
Oct 07, 2019	35.75	35.99	35.70	35.74	99,589	-0.08(-0.21%)
Oct 04, 2019	35.55	35.82	35.47	35.82	43,007	+0.32(+0.91%)
Oct 03, 2019	35.32	35.56	35.06	35.50	43,361	+0.02(+0.05%)
Oct 02, 2019	35.85	35.85	35.39	35.48	190,920	-0.76(-2.09%)
Oct 01, 2019	36.69	36.77	36.24	36.24	73,918	-0.42(-1.14%)
Sep 30, 2019	36.64	36.76	36.61	36.65	171,190	-0.09(-0.23%)
Sep 27, 2019	36.71	36.90	36.66	36.74	54,875	+0.08(+0.21%)
Sep 26, 2019	36.88	36.88	36.60	36.66	79,841	-0.10(-0.28%)
Sep 25, 2019	36.64	36.85	36.55	36.76	88,838	-0.09(-0.23%)
Sep 24, 2019	37.30	37.30	36.80	36.85	130,635	-0.49(-1.32%)
Sep 23, 2019	37.24	37.42	37.17	37.34	128,474	-0.10(-0.27%)
Sep 20, 2019	37.54	37.61	37.38	37.44	75,439	-0.12(-0.32%)
Sep 19, 2019	37.65	37.74	37.55	37.56	393,745	-0.01(-0.02%)
Sep 18, 2019	37.70	37.73	37.31	37.57	38,026	-0.19(-0.50%)
Sep 17, 2019	37.73	37.84	37.53	37.76	51,189	-0.20(-0.54%)
Sep 16, 2019	38.03	38.04	37.86	37.96	549,690	+0.29(+0.77%)
Sep 13, 2019	37.67	37.84	37.65	37.67	94,357	+0.30(+0.80%)
Sep 12, 2019	37.43	37.54	37.18	37.38	95,146	+0.03(+0.07%)
Sep 11, 2019	37.30	37.44	37.24	37.35	77,729	+0.23(+0.62%)
Sep 10, 2019	36.71	37.21	36.71	37.12	29,380	+0.48(+1.30%)
Sep 09, 2019	36.51	36.67	36.48	36.64	116,842	+0.27(+0.75%)
Sep 06, 2019	36.37	36.49	36.36	36.37	78,376	+0.07(+0.19%)
Sep 05, 2019	36.31	36.47	36.30	36.30	119,077	+0.29(+0.80%)
Sep 04, 2019	35.84	36.04	35.84	36.02	196,663	+0.65(+1.83%)