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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.06	35.20	35.02	35.18	66,469	+0.22(+0.64%)
Jul 28, 2017	34.79	34.98	34.78	34.96	345,690	+0.07(+0.21%)
Jul 27, 2017	35.03	35.03	34.79	34.89	61,571	+0.02(+0.07%)
Jul 26, 2017	34.78	34.97	34.66	34.87	232,896	+0.24(+0.69%)
Jul 25, 2017	34.52	34.71	34.52	34.63	53,906	+0.41(+1.19%)
Jul 24, 2017	34.28	34.28	34.15	34.22	71,886	-0.06(-0.16%)
Jul 21, 2017	34.46	34.49	34.21	34.28	85,995	-0.26(-0.74%)
Jul 20, 2017	34.64	34.66	34.48	34.53	116,756	-0.07(-0.21%)
Jul 19, 2017	34.39	34.63	34.39	34.60	189,458	+0.24(+0.70%)
Jul 18, 2017	34.39	34.39	34.24	34.36	194,766	+0.01(+0.02%)
Jul 17, 2017	34.37	34.48	34.34	34.36	65,395	+0.03(+0.09%)
Jul 14, 2017	34.16	34.36	34.11	34.32	193,607	+0.32(+0.94%)
Jul 13, 2017	33.86	34.02	33.81	34.00	301,634	+0.20(+0.59%)
Jul 12, 2017	33.84	33.95	33.72	33.81	131,587	+0.24(+0.71%)
Jul 11, 2017	33.41	33.60	33.30	33.57	57,363	+0.22(+0.67%)
Jul 10, 2017	32.97	33.44	32.97	33.34	209,281	+0.26(+0.80%)
Jul 07, 2017	33.06	33.10	32.85	33.08	85,245	-0.01(-0.02%)
Jul 06, 2017	33.28	33.33	33.06	33.09	203,307	-0.26(-0.79%)
Jul 05, 2017	33.49	33.49	33.26	33.35	138,360	-0.14(-0.40%)
Jul 03, 2017	33.20	33.54	33.20	33.49	45,615	+0.37(+1.13%)
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%)