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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.13	33.19	32.95	33.11	94,137	+0.11(+0.34%)
Jun 29, 2017	33.26	33.26	32.94	33.00	76,488	-0.18(-0.55%)
Jun 28, 2017	33.07	33.23	32.99	33.18	112,133	+0.39(+1.19%)
Jun 27, 2017	32.96	33.06	32.78	32.79	583,801	+0.10(+0.29%)
Jun 26, 2017	32.82	32.82	32.65	32.70	129,148	-0.03(-0.10%)
Jun 23, 2017	32.61	32.80	32.58	32.73	385,521	+0.16(+0.49%)
Jun 22, 2017	32.43	32.65	32.43	32.57	37,851	+0.15(+0.47%)
Jun 21, 2017	32.55	32.71	32.34	32.42	203,021	-0.14(-0.42%)
Jun 20, 2017	32.80	32.80	32.51	32.55	272,621	-0.54(-1.64%)
Jun 19, 2017	33.10	33.23	32.85	33.10	171,273	+0.08(+0.24%)
Jun 16, 2017	32.81	33.02	32.75	33.02	850,470	+0.31(+0.95%)
Jun 15, 2017	32.73	32.78	32.59	32.70	285,249	-0.42(-1.28%)
Jun 14, 2017	33.74	33.74	33.09	33.13	38,261	-0.50(-1.47%)
Jun 13, 2017	33.44	33.63	33.42	33.63	54,832	+0.25(+0.75%)
Jun 12, 2017	33.38	33.66	33.31	33.37	65,061	+0.01(+0.02%)
Jun 09, 2017	33.13	33.44	33.12	33.37	360,783	+0.24(+0.71%)
Jun 08, 2017	32.89	33.18	32.89	33.13	92,151	+0.03(+0.10%)
Jun 07, 2017	33.25	33.36	32.94	33.10	138,978	-0.20(-0.61%)
Jun 06, 2017	32.97	33.32	32.97	33.30	183,457	+0.22(+0.67%)
Jun 05, 2017	33.06	33.15	32.99	33.08	76,787	-0.05(-0.14%)
Jun 02, 2017	33.20	33.21	33.07	33.13	79,526	-0.06(-0.17%)
Jun 01, 2017	33.01	33.25	32.97	33.18	46,563	+0.06(+0.17%)
May 31, 2017	33.32	33.32	33.04	33.13	115,645	-0.21(-0.64%)
May 30, 2017	33.32	33.41	33.24	33.34	29,585	-0.05(-0.14%)
May 26, 2017	33.37	33.40	33.27	33.39	154,458	-0.02(-0.05%)
May 25, 2017	33.74	33.80	33.37	33.41	90,158	-0.23(-0.68%)
May 24, 2017	33.53	33.65	33.48	33.63	40,828	-0.04(-0.12%)
May 23, 2017	33.66	33.70	33.54	33.67	38,129	+0.04(+0.12%)
May 22, 2017	33.63	33.73	33.56	33.63	125,592	+0.07(+0.21%)
May 19, 2017	33.35	33.63	33.35	33.56	50,221	+0.51(+1.55%)
May 18, 2017	33.13	33.14	32.82	33.05	60,456	-0.11(-0.33%)
May 17, 2017	33.43	33.43	33.15	33.16	56,723	-0.38(-1.13%)
May 16, 2017	33.53	33.55	33.46	33.54	37,662	+0.18(+0.54%)
May 15, 2017	33.34	33.45	33.33	33.36	51,148	+0.35(+1.07%)
May 12, 2017	32.97	33.07	32.95	33.00	96,297	-0.01(-0.02%)
May 11, 2017	32.97	33.07	32.88	33.01	80,074	-0.08(-0.24%)
May 10, 2017	32.98	33.11	32.97	33.09	62,567	+0.30(+0.91%)
May 09, 2017	32.92	32.94	32.72	32.79	123,976	-0.08(-0.24%)
May 08, 2017	32.82	32.87	32.74	32.87	89,384	-0.11(-0.33%)
May 05, 2017	32.59	33.03	32.55	32.98	1,285,609	+0.51(+1.58%)
May 04, 2017	32.55	32.55	32.34	32.47	44,084	-0.21(-0.65%)
May 03, 2017	32.83	32.84	32.65	32.68	79,167	-0.43(-1.31%)
May 02, 2017	33.14	33.18	33.04	33.11	55,294	-0.06(-0.19%)
May 01, 2017	33.17	33.29	33.16	33.18	77,807	-0.08(-0.24%)
Apr 28, 2017	33.29	33.33	33.23	33.26	58,131	+0.02(+0.05%)
Apr 27, 2017	33.37	33.37	33.05	33.24	104,405	-0.21(-0.63%)
Apr 26, 2017	33.40	33.63	33.37	33.45	43,963	-0.17(-0.49%)
Apr 25, 2017	33.52	33.64	33.49	33.62	692,207	+0.28(+0.85%)
Apr 24, 2017	33.30	33.44	33.26	33.33	41,423	+0.46(+1.41%)
Apr 21, 2017	32.93	32.96	32.80	32.87	151,945	-0.12(-0.36%)
Apr 20, 2017	32.94	33.08	32.91	32.99	342,264	+0.28(+0.84%)
Apr 19, 2017	33.02	33.09	32.68	32.71	135,305	-0.27(-0.81%)
Apr 18, 2017	33.04	33.13	32.87	32.98	50,578	-0.33(-0.99%)
Apr 17, 2017	33.17	33.34	33.17	33.31	31,589	+0.18(+0.55%)
Apr 13, 2017	33.44	33.44	33.10	33.13	89,614	-0.37(-1.10%)
Apr 12, 2017	33.72	33.73	33.41	33.50	69,739	-0.27(-0.79%)
Apr 11, 2017	33.73	33.81	33.53	33.77	149,146	+0.13(+0.37%)
Apr 10, 2017	33.63	33.75	33.60	33.64	52,346	+0.10(+0.31%)
Apr 07, 2017	33.52	33.70	33.52	33.54	56,196	-0.09(-0.28%)
Apr 06, 2017	33.57	33.72	33.54	33.63	87,316	+0.06(+0.16%)
Apr 05, 2017	33.83	33.97	33.55	33.58	40,738	+0.00(+0.00%)
Apr 04, 2017	33.46	33.61	33.33	33.58	153,337	+0.18(+0.54%)