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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	41.50	41.58	41.29	41.40	102,284	-0.11(-0.27%)
May 30, 2018	41.04	41.62	41.04	41.51	409,891	+0.80(+1.96%)
May 29, 2018	40.87	41.03	40.60	40.71	140,326	-0.58(-1.41%)
May 25, 2018		41.29	41.29	41.29	0	-0.71(-1.69%)
May 24, 2018	41.97	42.07	41.67	42.00	446,986	-0.18(-0.42%)
May 23, 2018	42.05	42.21	41.85	42.18	130,531	-0.45(-1.06%)
May 22, 2018	42.88	43.03	42.62	42.63	183,072	-0.19(-0.43%)
May 21, 2018	42.75	42.86	42.70	42.82	130,511	+0.27(+0.63%)
May 18, 2018	42.51	42.65	42.47	42.55	46,539	-0.24(-0.57%)
May 17, 2018	42.69	42.91	42.62	42.79	77,055	+0.17(+0.40%)
May 16, 2018	42.51	42.77	42.50	42.62	572,291	+0.22(+0.51%)
May 15, 2018	42.24	42.44	42.12	42.41	116,951	-0.14(-0.32%)
May 14, 2018	42.43	42.65	42.41	42.54	82,136	+0.26(+0.61%)
May 11, 2018	42.25	42.46	42.25	42.29	344,350	+0.21(+0.50%)
May 10, 2018	41.79	42.11	41.70	42.08	114,303	+0.48(+1.14%)
May 09, 2018	41.32	41.72	41.32	41.60	123,448	+0.53(+1.30%)
May 08, 2018	40.91	41.07	40.66	41.07	207,927	+0.08(+0.20%)
May 07, 2018	41.09	41.36	40.91	40.99	109,333	-0.02(-0.04%)
May 04, 2018	40.63	41.10	40.61	41.00	67,579	+0.23(+0.57%)
May 03, 2018	40.68	40.84	40.35	40.77	95,181	+0.11(+0.28%)
May 02, 2018	40.75	40.98	40.58	40.66	164,155	+0.14(+0.34%)
May 01, 2018	40.66	40.68	40.17	40.52	71,712	-0.19(-0.46%)
Apr 30, 2018	40.90	40.95	40.67	40.70	240,685	-0.37(-0.90%)
Apr 27, 2018	41.05	41.16	40.87	41.08	82,692	-0.19(-0.47%)
Apr 26, 2018	41.12	41.30	41.05	41.27	46,795	+0.30(+0.73%)
Apr 25, 2018	40.77	41.08	40.61	40.97	133,188	-0.13(-0.31%)
Apr 24, 2018	41.41	41.58	40.94	41.10	131,510	-0.17(-0.41%)
Apr 23, 2018	41.19	41.33	41.11	41.27	54,471	-0.09(-0.21%)
Apr 20, 2018	41.49	41.49	41.21	41.36	66,783	-0.26(-0.62%)
Apr 19, 2018	41.67	41.83	41.45	41.62	137,270	+0.03(+0.08%)
Apr 18, 2018	41.25	41.72	41.25	41.58	102,572	+0.77(+1.88%)
Apr 17, 2018	40.62	40.90	40.57	40.82	56,825	+0.28(+0.70%)
Apr 16, 2018	40.51	40.55	40.37	40.53	79,349	+0.09(+0.22%)
Apr 13, 2018	40.40	40.53	40.33	40.45	72,232	+0.31(+0.76%)
Apr 12, 2018	40.01	40.27	39.95	40.14	72,292	+0.12(+0.30%)
Apr 11, 2018	39.78	40.19	39.78	40.02	65,328	+0.14(+0.34%)
Apr 10, 2018	39.54	40.06	39.54	39.88	292,145	+0.92(+2.36%)
Apr 09, 2018	38.94	39.25	38.71	38.96	87,470	+0.04(+0.10%)
Apr 06, 2018	39.27	39.48	38.69	38.92	200,311	-0.52(-1.31%)
Apr 05, 2018	39.11	39.53	39.11	39.44	72,015	+0.56(+1.45%)
Apr 04, 2018	38.35	38.90	38.30	38.87	123,141	-0.02(-0.06%)
Apr 03, 2018	38.70	38.93	38.48	38.90	243,130	+0.43(+1.11%)
Apr 02, 2018	38.94	38.94	38.20	38.47	84,812	-0.57(-1.47%)
Mar 29, 2018		39.04	39.04	39.04	0	+0.65(+1.68%)
Mar 28, 2018	38.69	38.69	38.34	38.40	106,947	-0.41(-1.06%)
Mar 27, 2018	39.27	39.36	38.71	38.81	51,877	-0.29(-0.74%)
Mar 26, 2018	38.92	39.15	38.55	39.10	95,803	+0.66(+1.72%)
Mar 23, 2018	38.81	38.99	38.40	38.44	142,315	-0.19(-0.48%)
Mar 22, 2018	39.14	39.16	38.61	38.62	117,532	-1.02(-2.57%)
Mar 21, 2018	39.07	39.77	39.05	39.64	206,102	+0.70(+1.80%)
Mar 20, 2018	38.97	39.19	38.90	38.94	86,054	-0.03(-0.08%)
Mar 19, 2018	39.29	39.29	38.76	38.97	52,780	-0.51(-1.29%)
Mar 16, 2018	39.34	39.58	39.34	39.48	114,118	+0.19(+0.47%)
Mar 15, 2018	39.56	39.63	39.27	39.29	259,794	-0.23(-0.59%)
Mar 14, 2018	39.78	39.82	39.46	39.53	69,541	-0.01(-0.02%)
Mar 13, 2018	39.89	39.91	39.42	39.53	122,727	-0.21(-0.53%)
Mar 12, 2018	39.77	39.85	39.58	39.74	80,269	+0.01(+0.02%)
Mar 09, 2018	39.49	39.74	39.39	39.74	73,994	+0.46(+1.17%)
Mar 08, 2018	39.44	39.44	39.12	39.28	104,783	-0.23(-0.59%)
Mar 07, 2018			39.19	39.51	72,399	-0.19(-0.47%)
Mar 06, 2018	39.77	39.90	39.60	39.70	69,516	+0.39(+0.99%)
Mar 05, 2018	38.69	39.34	38.69	39.31	59,399	+0.33(+0.85%)
Mar 02, 2018	38.71	39.02	38.50	38.98	280,595	+0.03(+0.08%)