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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	40.14	40.20	39.24	39.29	1,047,102	-0.78(-1.96%)
Feb 27, 2018	40.57	40.65	40.08	40.08	453,969	-0.61(-1.51%)
Feb 26, 2018	40.59	40.74	40.34	40.69	160,578	+0.42(+1.04%)
Feb 23, 2018	39.98	40.39	39.96	40.27	599,269	+0.43(+1.07%)
Feb 22, 2018				39.84	107,664	+0.27(+0.69%)
Feb 21, 2018	39.86	40.26	39.55	39.57	103,276	-0.15(-0.37%)
Feb 20, 2018	39.87	40.03	39.58	39.71	166,608	-0.27(-0.69%)
Feb 16, 2018		39.99	39.99	39.99	0	-0.06(-0.14%)
Feb 15, 2018	40.12	40.12	39.70	40.04	136,605	+0.23(+0.57%)
Feb 14, 2018	38.65	39.82	38.61	39.82	262,243	+0.87(+2.24%)
Feb 13, 2018	38.88	39.08	38.77	38.95	306,159	+0.10(+0.25%)
Feb 12, 2018	38.60	39.04	38.49	38.85	215,289	+0.62(+1.63%)
Feb 09, 2018	38.27	38.42	37.23	38.23	171,907	+0.15(+0.38%)
Feb 08, 2018	39.33	39.33	37.99	38.08	138,778	-1.13(-2.89%)
Feb 07, 2018	39.64	39.78	39.20	39.21	208,820	-0.72(-1.80%)
Feb 06, 2018	39.00	40.06	38.94	39.93	831,399	+0.44(+1.10%)
Feb 05, 2018	40.35	40.59	38.95	39.49	221,330	-1.06(-2.61%)
Feb 02, 2018	41.43	41.48	40.49	40.55	119,805	-1.35(-3.22%)
Feb 01, 2018	41.71	41.92	41.65	41.90	188,157	+0.20(+0.48%)
Jan 31, 2018	41.91	41.94	41.52	41.70	303,893	-0.01(-0.02%)
Jan 30, 2018	42.10	42.10	41.65	41.71	124,704	-0.50(-1.19%)
Jan 29, 2018	42.59	42.59	42.20	42.21	148,906	-0.36(-0.85%)
Jan 26, 2018	42.35	42.61	42.27	42.57	165,021	+0.37(+0.88%)
Jan 25, 2018	42.66	42.66	42.07	42.20	195,090	-0.18(-0.42%)
Jan 24, 2018	42.36	42.50	42.20	42.38	200,757	+0.38(+0.90%)
Jan 23, 2018	41.97	42.04	41.78	42.00	114,722	-0.19(-0.44%)
Jan 22, 2018	41.94	42.25	41.94	42.19	210,165	+0.39(+0.93%)
Jan 19, 2018	41.93	41.93	41.73	41.80	832,173	+0.01(+0.02%)
Jan 18, 2018	41.91	41.98	41.75	41.79	321,916	-0.12(-0.29%)
Jan 17, 2018	41.82	42.09	41.66	41.91	78,495	+0.11(+0.27%)
Jan 16, 2018	42.15	42.15	41.72	41.80	553,661	-0.40(-0.94%)
Jan 12, 2018		42.19	42.19	42.19	0	+0.47(+1.12%)
Jan 11, 2018	41.32	41.73	41.32	41.73	586,339	+0.57(+1.37%)
Jan 10, 2018	41.22	41.26	41.08	41.16	166,609	-0.02(-0.04%)
Jan 09, 2018	41.22	41.33	41.09	41.18	131,037	-0.04(-0.10%)
Jan 08, 2018	41.18	41.22	41.07	41.22	239,543	+0.08(+0.20%)
Jan 05, 2018	41.01	41.15	40.87	41.14	181,928	+0.12(+0.30%)
Jan 04, 2018	40.89	41.05	40.89	41.01	146,941	+0.30(+0.73%)
Jan 03, 2018	40.50	40.74	40.49	40.72	125,521	+0.32(+0.80%)
Jan 02, 2018	39.95	40.41	39.80	40.39	192,613	+0.74(+1.85%)
Dec 29, 2017		39.66	39.66	39.66	0	+0.01(+0.02%)
Dec 28, 2017	39.64	39.67	39.58	39.65	94,340	+0.19(+0.47%)
Dec 27, 2017	39.45	39.50	39.41	39.46	105,991	+0.14(+0.35%)
Dec 26, 2017	39.14	39.37	39.13	39.33	98,259	+0.20(+0.52%)
Dec 22, 2017	39.04	39.15	38.97	39.12	101,710	+0.06(+0.17%)
Dec 21, 2017	38.75	39.14	38.74	39.06	146,087	+0.49(+1.28%)
Dec 20, 2017	38.59	38.66	38.46	38.57	99,325	+0.22(+0.57%)
Dec 19, 2017	38.32	38.40	38.27	38.35	78,524	-0.04(-0.11%)
Dec 18, 2017	38.17	38.48	38.17	38.39	218,932	+0.52(+1.37%)
Dec 15, 2017	37.98	38.00	37.85	37.87	38,013	-0.00(-0.00%)
Dec 14, 2017	37.98	38.05	37.86	37.87	157,961	-0.10(-0.27%)
Dec 13, 2017	37.81	38.01	37.76	37.98	158,013	+0.27(+0.72%)
Dec 12, 2017	37.64	37.79	37.55	37.70	54,986	+0.12(+0.32%)
Dec 11, 2017	37.49	37.65	37.49	37.58	665,663	+0.28(+0.75%)
Dec 08, 2017	37.39	37.43	37.30	37.31	701,861	+0.09(+0.24%)
Dec 07, 2017	37.03	37.27	37.03	37.22	82,722	+0.02(+0.04%)
Dec 06, 2017	37.26	37.41	37.12	37.20	269,127	-0.20(-0.53%)
Dec 05, 2017	37.53	37.57	37.37	37.40	43,615	-0.17(-0.45%)
Dec 04, 2017	37.78	37.86	37.56	37.57	75,008	-0.03(-0.08%)