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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.26	37.35	37.20	37.20	60,067	-0.34(-0.92%)
Nov 27, 2019	37.47	37.56	37.39	37.54	44,392	+0.05(+0.13%)
Nov 26, 2019	37.50	37.50	37.36	37.49	126,743	-0.03(-0.08%)
Nov 25, 2019	37.46	37.58	37.46	37.52	44,405	+0.18(+0.49%)
Nov 22, 2019	37.41	37.55	37.27	37.34	494,537	+0.18(+0.47%)
Nov 21, 2019	37.16	37.22	37.06	37.16	45,253	-0.03(-0.09%)
Nov 20, 2019	37.24	37.38	37.00	37.20	171,461	-0.21(-0.56%)
Nov 19, 2019	37.60	37.64	37.36	37.41	52,179	-0.03(-0.07%)
Nov 18, 2019	37.51	37.52	37.37	37.43	66,282	-0.24(-0.64%)
Nov 15, 2019	37.58	37.78	37.58	37.67	65,451	+0.28(+0.76%)
Nov 14, 2019	37.31	37.41	37.31	37.39	197,046	-0.01(-0.02%)
Nov 13, 2019	37.42	37.52	37.37	37.40	105,695	-0.21(-0.56%)
Nov 12, 2019	37.73	37.77	37.56	37.61	82,531	-0.09(-0.24%)
Nov 11, 2019	37.63	37.74	37.54	37.70	97,544	-0.16(-0.42%)
Nov 08, 2019	37.85	37.93	37.69	37.86	196,235	-0.30(-0.79%)
Nov 07, 2019	38.08	38.22	38.06	38.16	43,521	+0.36(+0.95%)
Nov 06, 2019	37.88	38.08	37.74	37.80	445,360	-0.28(-0.72%)
Nov 05, 2019	38.02	38.20	37.99	38.08	220,176	+0.13(+0.35%)
Nov 04, 2019	37.72	38.02	37.72	37.94	96,963	+0.62(+1.66%)
Nov 01, 2019	36.94	37.35	36.94	37.32	73,468	+0.64(+1.75%)
Oct 31, 2019	36.76	36.76	36.46	36.68	53,373	-0.30(-0.81%)
Oct 30, 2019	36.99	36.99	36.67	36.98	149,624	-0.09(-0.25%)
Oct 29, 2019	36.86	37.15	36.86	37.07	118,565	-0.01(-0.02%)
Oct 28, 2019	37.11	37.23	37.08	37.08	71,113	+0.08(+0.20%)
Oct 25, 2019	36.68	37.01	36.68	37.01	206,765	+0.31(+0.84%)
Oct 24, 2019	36.81	36.83	36.55	36.70	58,953	+0.10(+0.26%)
Oct 23, 2019	36.35	36.61	36.35	36.60	59,947	+0.24(+0.65%)
Oct 22, 2019	36.23	36.55	36.20	36.36	50,166	+0.19(+0.53%)
Oct 21, 2019	36.18	36.32	36.12	36.17	44,998	+0.28(+0.77%)
Oct 18, 2019	35.79	36.01	35.78	35.89	37,571	+0.10(+0.28%)
Oct 17, 2019	35.89	35.98	35.74	35.79	86,950	-0.05(-0.14%)
Oct 16, 2019	35.81	36.05	35.81	35.84	134,129	-0.13(-0.35%)
Oct 15, 2019	35.87	36.14	35.80	35.97	158,772	+0.11(+0.30%)
Oct 14, 2019	35.88	35.93	35.78	35.86	57,969	-0.24(-0.67%)
Oct 11, 2019	35.96	36.35	35.96	36.10	142,510	+0.59(+1.65%)
Oct 10, 2019	35.11	35.56	35.11	35.52	88,223	+0.52(+1.48%)
Oct 09, 2019	34.99	35.08	34.83	35.00	191,740	+0.23(+0.65%)
Oct 08, 2019	34.97	34.97	34.71	34.77	171,828	-0.33(-0.93%)
Oct 07, 2019	35.11	35.34	35.05	35.10	101,410	-0.08(-0.21%)
Oct 04, 2019	34.91	35.18	34.83	35.18	43,794	+0.32(+0.91%)
Oct 03, 2019	34.68	34.93	34.43	34.86	44,154	+0.02(+0.05%)
Oct 02, 2019	35.21	35.21	34.75	34.84	194,411	-0.74(-2.09%)
Oct 01, 2019	36.03	36.11	35.59	35.59	75,270	-0.41(-1.14%)
Sep 30, 2019	35.99	36.10	35.96	35.99	174,321	-0.08(-0.23%)
Sep 27, 2019	36.05	36.23	36.00	36.08	55,879	+0.08(+0.21%)
Sep 26, 2019	36.22	36.22	35.94	36.00	81,301	-0.10(-0.28%)
Sep 25, 2019	35.99	36.19	35.89	36.10	90,463	-0.08(-0.23%)
Sep 24, 2019	36.63	36.63	36.14	36.19	133,024	-0.48(-1.32%)
Sep 23, 2019	36.57	36.75	36.50	36.67	130,824	-0.10(-0.27%)
Sep 20, 2019	36.86	36.94	36.71	36.77	76,819	-0.12(-0.32%)
Sep 19, 2019	36.97	37.06	36.88	36.89	400,946	-0.01(-0.02%)
Sep 18, 2019	37.02	37.05	36.64	36.90	38,721	-0.18(-0.50%)
Sep 17, 2019	37.05	37.16	36.85	37.08	52,125	-0.20(-0.54%)
Sep 16, 2019	37.35	37.35	37.18	37.28	559,743	+0.28(+0.77%)
Sep 13, 2019	37.00	37.16	36.97	37.00	96,083	+0.29(+0.80%)
Sep 12, 2019	36.76	36.87	36.51	36.71	96,886	+0.03(+0.07%)
Sep 11, 2019	36.63	36.76	36.57	36.68	79,151	+0.23(+0.62%)
Sep 10, 2019	36.05	36.55	36.05	36.45	29,917	+0.47(+1.30%)
Sep 09, 2019	35.85	36.01	35.83	35.99	118,979	+0.27(+0.75%)
Sep 06, 2019	35.72	35.84	35.71	35.72	79,810	+0.07(+0.19%)
Sep 05, 2019	35.66	35.81	35.65	35.65	121,255	+0.28(+0.80%)
Sep 04, 2019	35.19	35.39	35.19	35.37	200,260	+0.64(+1.83%)