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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	37.56	37.97	37.56	37.95	72,254	+0.65(+1.75%)
Oct 31, 2019	37.37	37.37	37.08	37.30	52,491	-0.31(-0.81%)
Oct 30, 2019	37.61	37.61	37.29	37.60	147,152	-0.09(-0.25%)
Oct 29, 2019	37.47	37.77	37.47	37.70	116,606	-0.01(-0.02%)
Oct 28, 2019	37.74	37.86	37.70	37.70	69,938	+0.08(+0.20%)
Oct 25, 2019	37.30	37.63	37.30	37.63	203,348	+0.31(+0.84%)
Oct 24, 2019	37.42	37.45	37.16	37.31	57,979	+0.10(+0.26%)
Oct 23, 2019	36.97	37.23	36.97	37.22	58,956	+0.24(+0.65%)
Oct 22, 2019	36.84	37.16	36.81	36.97	49,337	+0.20(+0.53%)
Oct 21, 2019	36.79	36.93	36.73	36.78	44,255	+0.28(+0.77%)
Oct 18, 2019	36.39	36.61	36.38	36.50	36,951	+0.10(+0.28%)
Oct 17, 2019	36.49	36.58	36.34	36.40	85,513	-0.05(-0.14%)
Oct 16, 2019	36.41	36.65	36.41	36.45	131,913	-0.13(-0.35%)
Oct 15, 2019	36.47	36.75	36.40	36.57	156,148	+0.11(+0.30%)
Oct 14, 2019	36.48	36.53	36.38	36.46	57,011	-0.25(-0.67%)
Oct 11, 2019	36.57	36.96	36.57	36.71	140,155	+0.59(+1.65%)
Oct 10, 2019	35.70	36.16	35.70	36.12	86,765	+0.53(+1.48%)
Oct 09, 2019	35.58	35.67	35.41	35.59	188,571	+0.23(+0.65%)
Oct 08, 2019	35.55	35.55	35.29	35.36	168,988	-0.33(-0.93%)
Oct 07, 2019	35.70	35.94	35.64	35.69	99,734	-0.08(-0.21%)
Oct 04, 2019	35.49	35.77	35.42	35.77	43,070	+0.32(+0.91%)
Oct 03, 2019	35.27	35.51	35.01	35.44	43,424	+0.02(+0.05%)
Oct 02, 2019	35.80	35.80	35.33	35.43	191,199	-0.76(-2.09%)