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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.67	38.76	38.45	38.53	357,639	+0.26(+0.68%)
Mar 28, 2019	38.14	38.30	38.08	38.28	40,238	+0.11(+0.28%)
Mar 27, 2019	38.28	38.29	38.00	38.17	61,083	-0.12(-0.33%)
Mar 26, 2019	38.23	38.45	38.15	38.29	55,972	+0.28(+0.75%)
Mar 25, 2019	37.94	38.16	37.89	38.01	57,296	-0.07(-0.18%)
Mar 22, 2019	38.58	38.58	38.01	38.08	60,946	-0.99(-2.54%)
Mar 21, 2019	38.88	39.10	38.73	39.07	57,463	+0.15(+0.39%)
Mar 20, 2019	38.73	39.14	38.53	38.92	163,182	+0.02(+0.04%)
Mar 19, 2019	38.98	39.92	38.81	38.90	108,200	+0.14(+0.37%)
Mar 18, 2019	38.58	38.79	38.58	38.76	51,535	+0.34(+0.89%)
Mar 15, 2019	38.44	38.55	38.38	38.42	49,788	+0.07(+0.20%)
Mar 14, 2019	38.48	38.48	38.28	38.34	58,492	-0.16(-0.41%)
Mar 13, 2019	38.23	38.53	38.23	38.50	90,436	+0.48(+1.25%)
Mar 12, 2019	37.89	38.11	37.89	38.03	70,826	+0.16(+0.42%)
Mar 11, 2019	37.54	37.89	37.54	37.87	141,463	+0.50(+1.33%)
Mar 08, 2019	37.24	37.38	37.09	37.37	60,706	-0.24(-0.64%)
Mar 07, 2019	38.02	38.02	37.58	37.61	282,867	-0.48(-1.27%)
Mar 06, 2019	38.32	38.33	38.00	38.09	57,543	-0.15(-0.39%)
Mar 05, 2019	38.25	38.30	38.13	38.24	179,376	-0.06(-0.15%)
Mar 04, 2019	38.34	38.34	37.92	38.30	62,002	+0.10(+0.26%)
Mar 01, 2019	38.25	38.41	38.08	38.20	112,774	+0.08(+0.20%)
Feb 28, 2019	38.44	38.44	38.12	38.13	49,937	-0.52(-1.34%)
Feb 27, 2019	38.70	38.78	38.58	38.64	26,649	-0.09(-0.24%)
Feb 26, 2019	38.72	38.84	38.63	38.73	62,647	+0.08(+0.22%)
Feb 25, 2019	38.73	38.81	38.64	38.65	72,148	+0.07(+0.17%)
Feb 22, 2019	38.64	38.66	38.50	38.58	109,775	+0.31(+0.81%)
Feb 21, 2019	38.43	38.52	38.18	38.28	127,929	-0.41(-1.06%)
Feb 20, 2019	38.33	38.82	38.33	38.68	96,578	+0.43(+1.13%)
Feb 19, 2019	37.83	38.33	37.83	38.25	107,967	+0.28(+0.75%)
Feb 15, 2019	37.89	37.97	37.81	37.97	186,918	+0.48(+1.29%)
Feb 14, 2019	37.37	37.65	37.36	37.48	39,658	+0.02(+0.04%)
Feb 13, 2019	37.54	37.76	37.47	37.47	88,424	+0.08(+0.22%)
Feb 12, 2019	37.22	37.46	37.22	37.38	122,410	+0.42(+1.13%)
Feb 11, 2019	37.02	37.12	36.87	36.97	210,898	-0.09(-0.25%)
Feb 08, 2019	37.02	37.08	36.72	37.06	214,152	-0.13(-0.36%)
Feb 07, 2019	37.44	37.53	37.01	37.19	77,070	-0.57(-1.50%)
Feb 06, 2019	37.85	37.97	37.73	37.76	454,887	-0.12(-0.33%)
Feb 05, 2019	37.88	37.93	37.73	37.88	144,447	+0.11(+0.29%)
Feb 04, 2019	37.64	37.79	37.43	37.78	129,335	+0.03(+0.09%)
Feb 01, 2019	37.68	37.84	37.56	37.74	198,675	+0.11(+0.29%)
Jan 31, 2019	37.52	37.70	37.44	37.63	162,550	+0.17(+0.44%)
Jan 30, 2019	37.15	37.62	37.03	37.47	130,118	+0.77(+2.09%)
Jan 29, 2019	36.70	36.86	36.63	36.70	85,328	+0.34(+0.94%)
Jan 28, 2019	36.37	36.38	36.12	36.36	183,071	-0.44(-1.20%)
Jan 25, 2019	36.72	36.98	36.72	36.80	103,896	+0.58(+1.59%)
Jan 24, 2019	36.14	36.42	36.10	36.22	176,552	+0.04(+0.12%)
Jan 23, 2019	36.42	36.50	35.98	36.18	245,403	-0.02(-0.07%)
Jan 22, 2019	36.44	36.53	36.13	36.21	958,033	-0.66(-1.79%)
Jan 18, 2019	36.80	36.96	36.68	36.87	191,597	+0.38(+1.05%)
Jan 17, 2019	35.99	36.60	35.98	36.48	463,702	+0.38(+1.04%)
Jan 16, 2019	36.07	36.26	36.06	36.11	446,645	-0.02(-0.07%)
Jan 15, 2019	36.23	36.36	36.00	36.13	143,539	+0.00(+0.00%)
Jan 14, 2019	36.06	36.26	36.00	36.13	267,145	-0.20(-0.55%)
Jan 11, 2019	36.26	36.42	36.11	36.33	353,800	-0.18(-0.48%)
Jan 10, 2019	36.02	36.51	35.99	36.51	181,406	+0.28(+0.76%)
Jan 09, 2019	36.18	36.37	36.00	36.23	111,433	+0.49(+1.38%)
Jan 08, 2019	35.80	35.89	35.58	35.74	196,931	+0.23(+0.66%)
Jan 07, 2019	35.36	35.73	35.22	35.51	158,985	+0.25(+0.71%)
Jan 04, 2019	34.56	35.27	34.56	35.26	149,726	+1.36(+4.01%)
Jan 03, 2019	34.51	34.51	33.76	33.90	127,822	-0.54(-1.57%)