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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.59	36.70	36.56	36.60	171,441	-0.09(-0.23%)
Sep 27, 2019	36.66	36.84	36.60	36.68	54,955	+0.08(+0.21%)
Sep 26, 2019	36.83	36.83	36.55	36.61	79,957	-0.10(-0.28%)
Sep 25, 2019	36.59	36.80	36.50	36.71	88,968	-0.08(-0.23%)
Sep 24, 2019	37.25	37.25	36.75	36.80	130,826	-0.49(-1.32%)
Sep 23, 2019	37.19	37.36	37.12	37.29	128,662	-0.10(-0.27%)
Sep 20, 2019	37.48	37.56	37.32	37.39	75,549	-0.12(-0.32%)
Sep 19, 2019	37.59	37.69	37.50	37.51	394,321	-0.01(-0.02%)
Sep 18, 2019	37.64	37.68	37.25	37.52	38,081	-0.19(-0.50%)
Sep 17, 2019	37.68	37.78	37.47	37.70	51,264	-0.20(-0.54%)
Sep 16, 2019	37.98	37.98	37.81	37.91	550,494	+0.29(+0.77%)
Sep 13, 2019	37.62	37.78	37.59	37.62	94,495	+0.30(+0.80%)
Sep 12, 2019	37.37	37.49	37.13	37.32	95,285	+0.03(+0.07%)
Sep 11, 2019	37.25	37.38	37.18	37.30	77,843	+0.23(+0.62%)
Sep 10, 2019	36.66	37.16	36.66	37.07	29,423	+0.48(+1.30%)
Sep 09, 2019	36.46	36.62	36.43	36.59	117,013	+0.27(+0.75%)
Sep 06, 2019	36.32	36.44	36.31	36.32	78,491	+0.07(+0.19%)
Sep 05, 2019	36.26	36.41	36.25	36.25	119,251	+0.29(+0.80%)
Sep 04, 2019	35.78	35.99	35.78	35.96	196,951	+0.65(+1.83%)
Sep 03, 2019	35.27	35.38	35.14	35.32	470,766	-0.22(-0.62%)
Aug 30, 2019	35.53	35.63	35.42	35.54	212,056	+0.29(+0.82%)
Aug 29, 2019	35.16	35.32	35.16	35.25	61,279	+0.39(+1.12%)
Aug 28, 2019	34.58	34.92	34.54	34.86	66,229	+0.29(+0.85%)
Aug 27, 2019	34.68	34.79	34.50	34.56	426,713	+0.06(+0.18%)
Aug 26, 2019	34.58	34.64	34.42	34.50	119,641	+0.15(+0.45%)
Aug 23, 2019	34.82	35.04	34.31	34.35	525,199	-0.65(-1.87%)
Aug 22, 2019	35.10	35.17	34.92	35.00	66,231	-0.11(-0.31%)
Aug 21, 2019	35.19	35.20	35.05	35.11	43,454	+0.21(+0.61%)
Aug 20, 2019	34.99	35.01	34.82	34.90	68,919	-0.16(-0.46%)
Aug 19, 2019	35.09	35.18	35.03	35.06	87,922	+0.32(+0.93%)
Aug 16, 2019	34.52	34.77	34.47	34.74	79,786	+0.29(+0.84%)
Aug 15, 2019	34.55	34.55	34.25	34.45	307,844	-0.20(-0.59%)
Aug 14, 2019	35.04	35.04	34.59	34.65	183,239	-1.04(-2.90%)
Aug 13, 2019	35.21	35.81	35.12	35.69	61,471	+0.42(+1.20%)
Aug 12, 2019	35.67	35.69	35.23	35.27	518,700	-0.65(-1.80%)
Aug 09, 2019	36.21	36.21	35.82	35.91	86,729	-0.46(-1.26%)
Aug 08, 2019	35.81	36.40	35.81	36.37	142,165	+0.75(+2.10%)
Aug 07, 2019	35.19	35.65	35.16	35.62	164,388	-0.07(-0.19%)
Aug 06, 2019	35.83	35.91	35.37	35.69	228,897	+0.12(+0.33%)
Aug 05, 2019	35.97	35.97	35.41	35.57	119,846	-0.96(-2.63%)
Aug 02, 2019	36.82	36.82	36.34	36.53	89,200	-0.59(-1.60%)
Aug 01, 2019	37.48	37.70	37.01	37.13	58,914	-0.77(-2.04%)
Jul 31, 2019	38.27	38.30	37.63	37.90	150,240	-0.38(-1.00%)
Jul 30, 2019	37.96	38.32	37.96	38.28	243,421	+0.04(+0.11%)
Jul 29, 2019	38.35	38.35	38.10	38.24	72,537	-0.05(-0.13%)
Jul 26, 2019	38.43	38.43	38.19	38.29	381,867	+0.02(+0.04%)
Jul 25, 2019	38.75	38.75	38.21	38.27	172,711	-0.52(-1.34%)
Jul 24, 2019	38.75	38.87	38.75	38.79	85,830	-0.09(-0.22%)
Jul 23, 2019	38.79	38.95	38.78	38.88	566,050	+0.35(+0.90%)
Jul 22, 2019	38.55	38.66	38.43	38.53	48,074	+0.16(+0.42%)
Jul 19, 2019	38.31	38.49	38.30	38.37	83,434	+0.05(+0.13%)
Jul 18, 2019	38.09	38.34	38.01	38.32	66,349	+0.09(+0.22%)
Jul 17, 2019	38.40	38.40	38.18	38.23	43,917	-0.24(-0.62%)
Jul 16, 2019	38.47	38.72	38.40	38.47	254,894	-0.14(-0.35%)
Jul 15, 2019	38.72	38.78	38.56	38.61	191,491	-0.01(-0.02%)
Jul 12, 2019	38.52	38.66	38.52	38.61	105,557	+0.17(+0.44%)
Jul 11, 2019	38.53	38.55	38.31	38.44	155,972	-0.10(-0.26%)
Jul 10, 2019	38.54	38.68	38.42	38.55	201,796	+0.20(+0.53%)
Jul 09, 2019	38.26	38.35	38.12	38.34	125,320	-0.23(-0.60%)
Jul 08, 2019	38.63	38.77	38.54	38.57	222,944	-0.12(-0.31%)
Jul 05, 2019	38.64	38.73	38.38	38.69	76,373	-0.42(-1.06%)
Jul 03, 2019	39.04	39.11	38.96	39.11	54,720	+0.13(+0.33%)
Jul 02, 2019	39.15	39.15	38.91	38.98	48,228	-0.14(-0.37%)