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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.13	37.18	36.67	36.79	184,058	-0.88(-2.35%)
Jan 30, 2020	37.28	37.68	37.23	37.67	60,254	+0.03(+0.09%)
Jan 29, 2020	37.81	37.86	37.61	37.64	41,998	-0.03(-0.07%)
Jan 28, 2020	37.55	37.72	37.45	37.67	50,873	+0.23(+0.63%)
Jan 27, 2020	37.73	37.81	37.43	37.43	70,420	-1.11(-2.88%)
Jan 24, 2020	38.91	38.91	38.40	38.54	79,293	-0.37(-0.96%)
Jan 23, 2020	38.78	39.00	38.58	38.91	45,166	-0.31(-0.80%)
Jan 22, 2020	39.38	39.38	39.15	39.23	56,459	-0.04(-0.11%)
Jan 21, 2020	39.58	39.58	39.27	39.27	61,487	-0.51(-1.29%)
Jan 17, 2020	39.88	39.88	39.70	39.78	53,361	+0.06(+0.15%)
Jan 16, 2020	39.68	39.79	39.62	39.72	62,314	+0.16(+0.42%)
Jan 15, 2020	39.51	39.64	39.49	39.56	54,638	-0.20(-0.50%)
Jan 14, 2020	39.57	39.76	39.55	39.76	42,776	+0.04(+0.11%)
Jan 13, 2020	39.47	39.76	39.37	39.71	39,066	+0.23(+0.57%)
Jan 10, 2020	39.57	39.68	39.42	39.49	80,907	-0.10(-0.24%)
Jan 09, 2020	39.65	39.65	39.40	39.58	235,522	-0.10(-0.24%)
Jan 08, 2020	40.06	40.06	39.64	39.68	90,726	-0.18(-0.46%)
Jan 07, 2020	39.84	39.95	39.79	39.86	377,142	-0.16(-0.39%)
Jan 06, 2020	39.94	40.09	39.94	40.02	159,100	+0.16(+0.40%)
Jan 03, 2020	40.00	40.18	39.83	39.86	166,309	-0.38(-0.95%)
Jan 02, 2020	40.31	40.47	40.14	40.24	112,591	+0.20(+0.50%)
Dec 31, 2019	39.91	40.11	39.83	40.04	263,582	+0.10(+0.24%)
Dec 30, 2019	40.17	40.19	39.92	39.95	87,216	-0.10(-0.26%)
Dec 27, 2019	40.24	40.25	40.02	40.05	87,476	-0.01(-0.02%)
Dec 26, 2019	39.97	40.19	39.97	40.06	124,122	+0.22(+0.54%)
Dec 24, 2019	39.77	40.04	39.76	39.84	30,541	+0.06(+0.15%)
Dec 23, 2019	39.53	39.80	39.52	39.78	189,784	+0.16(+0.39%)
Dec 20, 2019	39.51	39.76	39.49	39.63	125,164	+0.15(+0.37%)
Dec 19, 2019	39.47	39.67	39.46	39.48	255,126	-0.06(-0.15%)
Dec 18, 2019	39.43	39.54	39.39	39.54	45,057	+0.13(+0.32%)
Dec 17, 2019	39.49	39.58	39.41	39.41	61,583	-0.10(-0.26%)
Dec 16, 2019	39.62	39.66	39.50	39.51	98,007	+0.42(+1.07%)
Dec 13, 2019	39.16	39.43	39.03	39.10	56,603	+0.07(+0.17%)
Dec 12, 2019	38.55	39.06	38.55	39.03	277,527	+0.51(+1.32%)
Dec 11, 2019	38.29	38.56	38.29	38.52	165,305	+0.27(+0.71%)
Dec 10, 2019	38.20	38.27	38.10	38.25	176,248	+0.05(+0.13%)
Dec 09, 2019	38.21	38.38	38.16	38.20	81,849	-0.01(-0.02%)
Dec 06, 2019	37.93	38.27	37.93	38.21	200,171	+0.45(+1.19%)
Dec 05, 2019	37.86	37.86	37.65	37.76	58,766	-0.06(-0.16%)
Dec 04, 2019	37.73	37.93	37.73	37.81	157,352	+0.29(+0.77%)
Dec 03, 2019	37.45	37.53	37.26	37.53	53,746	-0.33(-0.88%)
Dec 02, 2019	37.97	38.06	37.81	37.86	139,269	+0.03(+0.09%)
Nov 29, 2019	37.88	37.98	37.82	37.82	59,074	-0.35(-0.92%)
Nov 27, 2019	38.10	38.19	38.02	38.17	43,658	+0.05(+0.13%)
Nov 26, 2019	38.13	38.13	37.99	38.12	124,648	-0.03(-0.08%)
Nov 25, 2019	38.09	38.21	38.09	38.15	43,671	+0.19(+0.49%)
Nov 22, 2019	38.04	38.18	37.90	37.97	486,365	+0.18(+0.47%)
Nov 21, 2019	37.78	37.84	37.68	37.79	44,506	-0.03(-0.09%)
Nov 20, 2019	37.87	38.01	37.62	37.82	168,628	-0.21(-0.56%)
Nov 19, 2019	38.23	38.27	37.98	38.04	51,317	-0.03(-0.07%)
Nov 18, 2019	38.14	38.15	38.00	38.06	65,186	-0.25(-0.64%)
Nov 15, 2019	38.21	38.42	38.21	38.31	64,370	+0.29(+0.76%)
Nov 14, 2019	37.93	38.04	37.93	38.02	193,790	-0.01(-0.02%)
Nov 13, 2019	38.05	38.15	38.00	38.03	103,949	-0.21(-0.56%)
Nov 12, 2019	38.37	38.41	38.19	38.24	81,167	-0.09(-0.24%)
Nov 11, 2019	38.27	38.38	38.17	38.33	95,932	-0.16(-0.42%)
Nov 08, 2019	38.49	38.56	38.32	38.49	192,992	-0.31(-0.79%)
Nov 07, 2019	38.72	38.86	38.70	38.80	42,802	+0.37(+0.95%)
Nov 06, 2019	38.52	38.72	38.38	38.44	438,000	-0.28(-0.72%)
Nov 05, 2019	38.66	38.84	38.63	38.72	216,538	+0.14(+0.35%)
Nov 04, 2019	38.36	38.66	38.36	38.58	95,360	+0.63(+1.66%)