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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	37.37	37.57	37.35	37.44	752,647	+0.09(+0.23%)
Nov 29, 2017	37.45	37.54	37.27	37.35	94,473	-0.06(-0.17%)
Nov 28, 2017	37.38	37.53	37.27	37.42	50,951	+0.17(+0.45%)
Nov 27, 2017	37.53	37.53	37.25	37.25	33,284	-0.36(-0.95%)
Nov 24, 2017	37.61	37.74	37.55	37.61	17,177	+0.16(+0.43%)
Nov 22, 2017	37.35	37.48	37.35	37.45	38,570	+0.33(+0.90%)
Nov 21, 2017	37.13	37.28	37.00	37.12	79,632	+0.25(+0.69%)
Nov 20, 2017	36.88	36.97	36.81	36.86	72,481	+0.01(+0.02%)
Nov 17, 2017	36.84	36.96	36.77	36.85	197,085	-0.01(-0.02%)
Nov 16, 2017	36.88	36.92	36.78	36.86	45,435	+0.14(+0.39%)
Nov 15, 2017	36.66	36.84	36.50	36.72	111,770	-0.33(-0.90%)
Nov 14, 2017	37.31	37.31	37.02	37.05	76,166	-0.41(-1.08%)
Nov 13, 2017	37.42	37.54	37.38	37.46	71,686	-0.18(-0.49%)
Nov 10, 2017	37.70	37.74	37.51	37.64	65,447	-0.04(-0.11%)
Nov 09, 2017	37.61	37.78	37.53	37.68	85,092	-0.21(-0.57%)
Nov 08, 2017	37.88	37.97	37.78	37.90	115,199	-0.01(-0.02%)
Nov 07, 2017	38.04	38.08	37.72	37.90	309,097	-0.16(-0.42%)
Nov 06, 2017	37.69	38.09	37.65	38.06	74,822	+0.35(+0.93%)
Nov 03, 2017	37.82	37.82	37.52	37.71	82,697	-0.09(-0.23%)
Nov 02, 2017	37.70	37.86	37.70	37.80	160,584	+0.10(+0.25%)
Nov 01, 2017	37.75	37.90	37.63	37.70	84,554	+0.33(+0.87%)
Oct 31, 2017	37.31	37.43	37.22	37.38	51,394	+0.06(+0.15%)
Oct 30, 2017		37.37	37.22	37.32	126,197	+0.18(+0.47%)
Oct 27, 2017	37.04	37.20	36.88	37.15	398,416	-0.02(-0.04%)
Oct 26, 2017	37.31	37.31	37.12	37.16	191,696	-0.13(-0.34%)
Oct 25, 2017	37.48	37.50	37.09	37.29	133,280	-0.17(-0.45%)
Oct 24, 2017	37.34	37.52	37.34	37.46	373,935	+0.25(+0.66%)
Oct 23, 2017	37.31	37.36	37.19	37.21	1,092,970	+0.00(+0.00%)
Oct 20, 2017	37.43	37.43	37.14	37.21	52,931	+0.10(+0.26%)
Oct 19, 2017	37.03	37.21	36.97	37.12	33,430	-0.04(-0.11%)
Oct 18, 2017	37.27	37.31	37.07	37.16	70,509	-0.11(-0.30%)
Oct 17, 2017	37.35	37.41	37.14	37.27	81,976	-0.17(-0.45%)
Oct 16, 2017	37.57	37.66	37.41	37.43	51,904	+0.04(+0.11%)
Oct 13, 2017	37.26	37.42	37.26	37.39	64,283	+0.44(+1.18%)
Oct 12, 2017	36.81	37.01	36.81	36.96	32,539	+0.02(+0.06%)
Oct 11, 2017	36.88	36.99	36.84	36.93	73,863	-0.02(-0.06%)
Oct 10, 2017	36.95	37.06	36.88	36.96	54,213	+0.27(+0.74%)
Oct 09, 2017	36.81	36.83	36.69	36.69	27,048	-0.12(-0.32%)
Oct 06, 2017	36.80	36.95	36.69	36.81	33,992	-0.18(-0.50%)
Oct 05, 2017	36.96	37.12	36.95	36.99	150,318	+0.06(+0.17%)
Oct 04, 2017	36.87	37.00	36.87	36.92	247,268	+0.02(+0.06%)
Oct 03, 2017	36.73	36.90	36.70	36.90	39,961	+0.24(+0.65%)
Oct 02, 2017	36.54	36.69	36.49	36.66	65,187	+0.06(+0.17%)
Sep 29, 2017	36.54	36.64	36.36	36.60	262,278	+0.11(+0.31%)
Sep 28, 2017	36.37	36.53	36.36	36.49	154,090	+0.08(+0.22%)
Sep 27, 2017	36.37	36.46	36.23	36.41	35,226	+0.09(+0.24%)
Sep 26, 2017	36.45	36.45	36.30	36.32	199,927	-0.19(-0.52%)
Sep 25, 2017	36.47	36.59	36.41	36.51	82,455	-0.02(-0.04%)
Sep 22, 2017	36.46	36.59	36.46	36.53	54,121	-0.01(-0.02%)
Sep 21, 2017	36.49	36.61	36.45	36.53	38,675	-0.08(-0.22%)
Sep 20, 2017	36.69	36.88	36.52	36.61	46,120	-0.04(-0.11%)
Sep 19, 2017	36.60	36.68	36.53	36.65	63,805	+0.13(+0.35%)
Sep 18, 2017	36.41	36.62	36.41	36.53	213,280	+0.17(+0.46%)
Sep 15, 2017	36.33	36.38	36.28	36.36	49,703	-0.02(-0.07%)
Sep 14, 2017	36.22	36.40	36.22	36.38	191,299	-0.02(-0.04%)
Sep 13, 2017	36.45	36.45	36.32	36.40	771,111	-0.17(-0.46%)
Sep 12, 2017	36.51	36.60	36.51	36.57	108,133	+0.21(+0.59%)
Sep 11, 2017	36.22	36.43	36.22	36.35	138,280	+0.27(+0.75%)
Sep 08, 2017	36.49	36.50	36.08	36.08	45,262	-0.32(-0.88%)
Sep 07, 2017	36.30	36.42	36.30	36.40	55,008	+0.29(+0.79%)
Sep 06, 2017	35.90	36.15	35.90	36.11	38,477	+0.37(+1.02%)
Sep 05, 2017	35.89	35.95	35.57	35.75	73,606	-0.12(-0.33%)