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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.26	41.58	41.26	41.35	423,939	-0.11(-0.28%)
Sep 27, 2018	41.50	41.59	41.37	41.46	48,966	-0.01(-0.02%)
Sep 26, 2018	41.57	41.79	41.40	41.47	48,214	-0.24(-0.57%)
Sep 25, 2018	41.73	41.85	41.65	41.71	55,315	+0.35(+0.85%)
Sep 24, 2018	41.51	41.68	41.34	41.36	47,753	+0.03(+0.08%)
Sep 21, 2018	41.32	41.45	41.24	41.32	126,313	+0.19(+0.46%)
Sep 20, 2018	41.19	41.19	41.01	41.14	101,927	+0.34(+0.84%)
Sep 19, 2018	40.60	40.91	40.60	40.79	87,666	+0.44(+1.09%)
Sep 18, 2018	40.11	40.42	40.11	40.35	38,838	+0.48(+1.21%)
Sep 17, 2018	39.84	40.12	39.84	39.87	286,293	+0.19(+0.47%)
Sep 14, 2018	39.66	39.82	39.57	39.68	94,765	+0.08(+0.21%)
Sep 13, 2018	39.66	39.73	39.46	39.60	50,680	+0.22(+0.56%)
Sep 12, 2018	39.16	39.52	39.16	39.38	42,567	+0.37(+0.94%)
Sep 11, 2018	38.66	39.03	38.55	39.01	156,611	+0.16(+0.40%)
Sep 10, 2018	39.03	39.12	38.85	38.85	114,311	+0.02(+0.04%)
Sep 07, 2018	38.83	38.97	38.59	38.84	685,981	-0.25(-0.65%)
Sep 06, 2018	39.27	39.48	38.98	39.09	178,575	-0.17(-0.44%)
Sep 05, 2018	39.20	39.32	39.03	39.26	248,689	-0.17(-0.44%)
Sep 04, 2018	39.60	39.60	39.36	39.43	94,458	-0.49(-1.23%)
Aug 31, 2018		39.93	39.93	39.93	0	-0.43(-1.05%)
Aug 30, 2018	40.52	40.58	40.20	40.35	110,533	-0.41(-1.00%)
Aug 29, 2018	40.50	40.82	40.44	40.76	656,385	+0.30(+0.75%)
Aug 28, 2018	40.63	40.84	40.43	40.46	46,454	+0.01(+0.02%)
Aug 27, 2018	40.15	40.52	40.15	40.45	112,070	+0.46(+1.15%)
Aug 24, 2018	39.82	40.07	39.79	39.99	74,222	+0.59(+1.49%)
Aug 23, 2018	39.56	39.58	39.39	39.40	312,785	-0.36(-0.90%)
Aug 22, 2018	39.66	39.83	39.66	39.76	48,768	+0.23(+0.57%)
Aug 21, 2018	39.49	39.72	39.49	39.53	111,682	+0.16(+0.42%)
Aug 20, 2018	39.33	39.45	39.30	39.37	131,570	+0.25(+0.63%)
Aug 17, 2018	38.76	39.18	38.74	39.12	254,950	+0.32(+0.82%)
Aug 16, 2018	38.82	39.05	38.78	38.80	69,747	+0.24(+0.62%)
Aug 15, 2018	39.12	39.43	38.31	38.57	105,260	-1.27(-3.18%)
Aug 14, 2018	39.84	39.91	39.68	39.84	56,932	+0.09(+0.23%)
Aug 13, 2018	40.07	40.21	39.65	39.75	116,330	-0.46(-1.14%)
Aug 10, 2018	40.29	40.29	40.05	40.20	151,625	-0.61(-1.50%)
Aug 09, 2018	41.02	41.10	40.82	40.82	120,714	-0.16(-0.40%)
Aug 08, 2018	41.10	41.10	40.87	40.98	95,325	-0.05(-0.12%)
Aug 07, 2018	41.19	41.36	41.03	41.03	51,731	+0.18(+0.44%)
Aug 06, 2018	40.87	40.95	40.66	40.85	111,006	-0.10(-0.24%)
Aug 03, 2018	40.73	40.96	40.73	40.95	353,017	+0.18(+0.44%)
Aug 02, 2018	40.51	40.78	40.46	40.77	38,860	-0.27(-0.66%)
Aug 01, 2018	41.19	41.23	40.95	41.04	103,007	-0.29(-0.71%)
Jul 31, 2018	41.31	41.51	41.28	41.33	86,355	+0.29(+0.72%)
Jul 30, 2018	41.09	41.23	41.00	41.04	149,136	+0.15(+0.36%)
Jul 27, 2018	40.95	41.15	40.81	40.89	463,068	+0.02(+0.04%)
Jul 26, 2018	40.87	40.99	40.76	40.87	44,151	-0.22(-0.54%)
Jul 25, 2018	40.75	41.09	40.52	41.09	107,540	+0.51(+1.25%)
Jul 24, 2018	40.56	40.86	40.56	40.59	121,799	+0.69(+1.72%)
Jul 23, 2018	39.99	40.06	39.88	39.90	145,064	-0.10(-0.25%)
Jul 20, 2018	40.02	40.10	40.00	40.00	43,197	-0.15(-0.37%)
Jul 19, 2018	40.21	40.29	40.04	40.15	112,009	-0.34(-0.85%)
Jul 18, 2018	40.36	40.58	40.20	40.49	100,553	+0.00(+0.00%)
Jul 17, 2018	40.24	40.55	40.24	40.49	202,550	+0.15(+0.36%)
Jul 16, 2018	40.54	40.54	40.16	40.34	81,569	-0.25(-0.62%)
Jul 13, 2018	40.56	40.69	40.42	40.60	36,821	-0.11(-0.26%)
Jul 12, 2018	40.69	40.79	40.64	40.70	46,798	+0.24(+0.59%)
Jul 11, 2018	40.95	41.00	40.33	40.47	120,910	-1.12(-2.69%)
Jul 10, 2018	41.38	41.59	41.38	41.59	45,993	+0.21(+0.51%)
Jul 09, 2018	41.23	41.41	41.18	41.37	127,574	+0.48(+1.18%)
Jul 06, 2018	40.54	40.99	40.52	40.89	135,573	+0.29(+0.73%)
Jul 05, 2018	40.69	40.69	40.46	40.60	136,704	+0.20(+0.49%)
Jul 03, 2018		40.40	40.40	40.40	0	-0.09(-0.22%)