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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		39.60	39.60	39.60	0	+0.01(+0.02%)
Dec 28, 2017	39.58	39.61	39.52	39.59	94,478	+0.19(+0.47%)
Dec 27, 2017	39.39	39.45	39.35	39.40	106,146	+0.14(+0.35%)
Dec 26, 2017	39.08	39.32	39.07	39.27	98,403	+0.20(+0.52%)
Dec 22, 2017	38.99	39.09	38.91	39.07	101,859	+0.06(+0.17%)
Dec 21, 2017	38.69	39.08	38.69	39.00	146,301	+0.49(+1.28%)
Dec 20, 2017	38.53	38.61	38.40	38.51	99,471	+0.22(+0.57%)
Dec 19, 2017	38.27	38.35	38.22	38.29	78,639	-0.04(-0.11%)
Dec 18, 2017	38.11	38.42	38.11	38.33	219,252	+0.52(+1.37%)
Dec 15, 2017	37.92	37.94	37.79	37.81	38,069	-0.00(-0.00%)
Dec 14, 2017	37.92	37.99	37.80	37.82	158,193	-0.10(-0.27%)
Dec 13, 2017	37.75	37.95	37.70	37.92	158,244	+0.27(+0.72%)
Dec 12, 2017	37.59	37.73	37.50	37.65	55,067	+0.12(+0.32%)
Dec 11, 2017	37.43	37.60	37.43	37.53	666,637	+0.28(+0.75%)
Dec 08, 2017	37.33	37.38	37.24	37.25	702,888	+0.09(+0.24%)
Dec 07, 2017	36.97	37.22	36.97	37.16	82,844	+0.02(+0.04%)
Dec 06, 2017	37.20	37.35	37.06	37.15	269,520	-0.20(-0.53%)
Dec 05, 2017	37.47	37.51	37.31	37.35	43,679	-0.17(-0.45%)
Dec 04, 2017	37.73	37.80	37.51	37.51	75,117	-0.03(-0.08%)
Dec 01, 2017	37.51	37.74	37.47	37.55	176,416	+0.10(+0.28%)
Nov 30, 2017	37.37	37.57	37.35	37.44	752,647	+0.09(+0.23%)
Nov 29, 2017	37.45	37.54	37.27	37.35	94,473	-0.06(-0.17%)
Nov 28, 2017	37.38	37.53	37.27	37.42	50,951	+0.17(+0.45%)
Nov 27, 2017	37.53	37.53	37.25	37.25	33,284	-0.36(-0.95%)
Nov 24, 2017	37.61	37.74	37.55	37.61	17,177	+0.16(+0.43%)
Nov 22, 2017	37.35	37.48	37.35	37.45	38,570	+0.33(+0.90%)
Nov 21, 2017	37.13	37.28	37.00	37.12	79,632	+0.25(+0.69%)
Nov 20, 2017	36.88	36.97	36.81	36.86	72,481	+0.01(+0.02%)
Nov 17, 2017	36.84	36.96	36.77	36.85	197,085	-0.01(-0.02%)
Nov 16, 2017	36.88	36.92	36.78	36.86	45,435	+0.14(+0.39%)
Nov 15, 2017	36.66	36.84	36.50	36.72	111,770	-0.33(-0.90%)
Nov 14, 2017	37.31	37.31	37.02	37.05	76,166	-0.41(-1.08%)
Nov 13, 2017	37.42	37.54	37.38	37.46	71,686	-0.18(-0.49%)
Nov 10, 2017	37.70	37.74	37.51	37.64	65,447	-0.04(-0.11%)
Nov 09, 2017	37.61	37.78	37.53	37.68	85,092	-0.21(-0.57%)
Nov 08, 2017	37.88	37.97	37.78	37.90	115,199	-0.01(-0.02%)
Nov 07, 2017	38.04	38.08	37.72	37.90	309,097	-0.16(-0.42%)
Nov 06, 2017	37.69	38.09	37.65	38.06	74,822	+0.35(+0.93%)
Nov 03, 2017	37.82	37.82	37.52	37.71	82,697	-0.09(-0.23%)
Nov 02, 2017	37.70	37.86	37.70	37.80	160,584	+0.10(+0.25%)
Nov 01, 2017	37.75	37.90	37.63	37.70	84,554	+0.33(+0.87%)
Oct 31, 2017	37.31	37.43	37.22	37.38	51,394	+0.06(+0.15%)
Oct 30, 2017		37.37	37.22	37.32	126,197	+0.18(+0.47%)
Oct 27, 2017	37.04	37.20	36.88	37.15	398,416	-0.02(-0.04%)
Oct 26, 2017	37.31	37.31	37.12	37.16	191,696	-0.13(-0.34%)
Oct 25, 2017	37.48	37.50	37.09	37.29	133,280	-0.17(-0.45%)
Oct 24, 2017	37.34	37.52	37.34	37.46	373,935	+0.25(+0.66%)
Oct 23, 2017	37.31	37.36	37.19	37.21	1,092,970	+0.00(+0.00%)
Oct 20, 2017	37.43	37.43	37.14	37.21	52,931	+0.10(+0.26%)
Oct 19, 2017	37.03	37.21	36.97	37.12	33,430	-0.04(-0.11%)
Oct 18, 2017	37.27	37.31	37.07	37.16	70,509	-0.11(-0.30%)
Oct 17, 2017	37.35	37.41	37.14	37.27	81,976	-0.17(-0.45%)
Oct 16, 2017	37.57	37.66	37.41	37.43	51,904	+0.04(+0.11%)
Oct 13, 2017	37.26	37.42	37.26	37.39	64,283	+0.44(+1.18%)
Oct 12, 2017	36.81	37.01	36.81	36.96	32,539	+0.02(+0.06%)
Oct 11, 2017	36.88	36.99	36.84	36.93	73,863	-0.02(-0.06%)
Oct 10, 2017	36.95	37.06	36.88	36.96	54,213	+0.27(+0.74%)
Oct 09, 2017	36.81	36.83	36.69	36.69	27,048	-0.12(-0.32%)
Oct 06, 2017	36.80	36.95	36.69	36.81	33,992	-0.18(-0.50%)
Oct 05, 2017	36.96	37.12	36.95	36.99	150,318	+0.06(+0.17%)
Oct 04, 2017	36.87	37.00	36.87	36.92	247,268	+0.02(+0.06%)
Oct 03, 2017	36.73	36.90	36.70	36.90	39,961	+0.24(+0.65%)