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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	35.93	36.36	35.93	36.28	246,139	-0.07(-0.18%)
Nov 29, 2018	36.38	36.54	36.21	36.35	556,126	-0.02(-0.07%)
Nov 28, 2018	35.87	36.42	35.57	36.37	542,485	+0.60(+1.68%)
Nov 27, 2018	35.81	35.85	35.61	35.77	404,246	-0.31(-0.87%)
Nov 26, 2018	36.03	36.26	35.99	36.09	310,786	+0.25(+0.68%)
Nov 23, 2018	36.03	36.03	35.77	35.84	120,497	-1.05(-2.83%)
Nov 21, 2018		36.89	36.89	36.89	0	+0.47(+1.30%)
Nov 20, 2018	36.80	36.84	36.27	36.41	159,162	-0.88(-2.36%)
Nov 19, 2018	37.52	37.60	37.17	37.29	297,470	-0.35(-0.93%)
Nov 16, 2018	37.37	37.74	37.37	37.65	322,797	+0.24(+0.63%)
Nov 15, 2018	36.86	37.55	36.83	37.41	257,777	+0.47(+1.26%)
Nov 14, 2018	37.11	37.18	36.71	36.94	133,581	-0.10(-0.26%)
Nov 13, 2018	37.25	37.45	36.89	37.04	145,731	-0.25(-0.68%)
Nov 12, 2018	37.92	37.92	37.29	37.29	148,708	-0.69(-1.81%)
Nov 09, 2018	38.04	38.14	37.74	37.98	236,587	-0.55(-1.42%)
Nov 08, 2018	38.93	39.09	38.49	38.53	149,751	-0.60(-1.54%)
Nov 07, 2018	39.02	39.14	38.81	39.13	152,209	+0.51(+1.31%)
Nov 06, 2018	38.49	38.67	38.47	38.63	80,838	+0.25(+0.64%)
Nov 05, 2018	38.39	38.57	38.22	38.38	158,711	+0.09(+0.22%)
Nov 02, 2018	38.60	38.66	38.04	38.30	95,761	-0.02(-0.05%)
Nov 01, 2018	37.85	38.32	37.66	38.32	204,813	+0.77(+2.04%)
Oct 31, 2018	37.42	37.78	37.42	37.55	151,255	+0.40(+1.08%)
Oct 30, 2018	36.65	37.16	36.62	37.15	274,855	+0.65(+1.77%)
Oct 29, 2018	37.22	37.29	36.22	36.50	254,002	-0.33(-0.91%)
Oct 26, 2018	36.51	37.09	36.35	36.84	489,339	-0.11(-0.29%)
Oct 25, 2018	36.80	37.14	36.74	36.94	211,215	+0.42(+1.14%)
Oct 24, 2018	37.68	37.78	36.51	36.53	131,859	-1.31(-3.47%)
Oct 23, 2018	37.81	37.98	37.27	37.84	118,256	-0.64(-1.66%)
Oct 22, 2018	38.87	38.87	38.38	38.48	158,250	-0.33(-0.86%)
Oct 19, 2018	38.81	39.09	38.72	38.81	48,370	+0.12(+0.32%)
Oct 18, 2018	39.04	39.16	38.53	38.69	207,165	-0.68(-1.72%)
Oct 17, 2018	39.53	39.53	39.18	39.37	123,823	-0.35(-0.88%)
Oct 16, 2018	39.53	39.74	39.40	39.72	76,355	+0.48(+1.23%)
Oct 15, 2018	39.24	39.43	39.24	39.24	102,734	+0.01(+0.02%)
Oct 12, 2018	39.52	39.52	38.84	39.23	126,743	+0.18(+0.46%)
Oct 11, 2018	39.36	39.50	38.95	39.05	120,925	-0.46(-1.16%)
Oct 10, 2018	40.54	40.54	39.48	39.51	131,726	-1.30(-3.18%)
Oct 09, 2018	40.71	40.90	40.53	40.81	107,710	-0.02(-0.06%)
Oct 08, 2018	40.56	40.92	40.51	40.83	79,308	-0.16(-0.40%)
Oct 05, 2018	41.18	41.18	40.81	40.99	177,807	-0.17(-0.42%)
Oct 04, 2018	41.53	41.61	41.03	41.17	49,642	-0.42(-1.00%)
Oct 03, 2018	41.85	41.85	41.52	41.58	81,634	-0.07(-0.16%)
Oct 02, 2018	41.51	41.78	41.49	41.65	125,181	+0.10(+0.24%)
Oct 01, 2018	41.46	41.67	41.44	41.55	176,120	+0.26(+0.63%)
Sep 28, 2018	41.20	41.52	41.20	41.29	424,559	-0.11(-0.28%)
Sep 27, 2018	41.43	41.53	41.31	41.40	49,037	-0.01(-0.02%)
Sep 26, 2018	41.51	41.73	41.34	41.41	48,284	-0.24(-0.57%)
Sep 25, 2018	41.67	41.79	41.59	41.65	55,395	+0.35(+0.85%)
Sep 24, 2018	41.45	41.61	41.28	41.30	47,823	+0.03(+0.08%)
Sep 21, 2018	41.26	41.39	41.18	41.26	126,498	+0.19(+0.46%)
Sep 20, 2018	41.13	41.13	40.95	41.08	102,076	+0.34(+0.84%)
Sep 19, 2018	40.54	40.86	40.54	40.73	87,794	+0.44(+1.09%)
Sep 18, 2018	40.05	40.36	40.05	40.29	38,894	+0.48(+1.21%)
Sep 17, 2018	39.79	40.06	39.78	39.81	286,712	+0.19(+0.47%)
Sep 14, 2018	39.60	39.76	39.51	39.62	94,904	+0.08(+0.21%)
Sep 13, 2018	39.61	39.68	39.41	39.54	50,754	+0.22(+0.56%)
Sep 12, 2018	39.11	39.46	39.11	39.32	42,629	+0.37(+0.94%)
Sep 11, 2018	38.60	38.97	38.50	38.95	156,840	+0.16(+0.40%)
Sep 10, 2018	38.98	39.07	38.80	38.80	114,479	+0.02(+0.04%)
Sep 07, 2018	38.77	38.91	38.54	38.78	686,985	-0.25(-0.65%)
Sep 06, 2018	39.21	39.42	38.93	39.03	178,836	-0.17(-0.44%)
Sep 05, 2018	39.14	39.26	38.98	39.21	249,053	-0.17(-0.44%)