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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.29	35.62	35.26	35.48	812,098	-0.19(-0.54%)
May 30, 2019	35.71	35.81	35.57	35.67	145,516	-0.09(-0.26%)
May 29, 2019	35.60	35.79	35.47	35.77	184,633	-0.11(-0.30%)
May 28, 2019	36.19	36.28	35.86	35.87	75,740	-0.22(-0.60%)
May 24, 2019	36.16	36.22	35.94	36.09	526,442	+0.24(+0.67%)
May 23, 2019	35.97	35.97	35.70	35.85	236,714	-0.78(-2.14%)
May 22, 2019	36.83	36.86	36.57	36.63	144,277	-0.33(-0.90%)
May 21, 2019	36.72	36.97	36.70	36.97	61,884	+0.40(+1.09%)
May 20, 2019	36.68	36.75	36.51	36.57	35,495	-0.33(-0.90%)
May 17, 2019	36.92	37.09	36.82	36.90	69,824	-0.28(-0.76%)
May 16, 2019	37.17	37.38	37.12	37.18	38,823	+0.18(+0.47%)
May 15, 2019	36.69	37.08	36.59	37.01	100,784	+0.13(+0.36%)
May 14, 2019	36.82	37.08	36.76	36.87	104,860	+0.28(+0.77%)
May 13, 2019	36.85	36.87	36.47	36.59	1,134,883	-0.84(-2.25%)
May 10, 2019	37.10	37.57	36.87	37.43	193,156	+0.33(+0.89%)
May 09, 2019	36.96	37.24	36.79	37.10	42,709	-0.23(-0.61%)
May 08, 2019	37.27	37.45	37.25	37.33	73,598	-0.03(-0.09%)
May 07, 2019	37.53	37.55	37.16	37.37	102,567	-0.58(-1.52%)
May 06, 2019	37.56	38.01	37.56	37.94	60,332	-0.43(-1.11%)
May 03, 2019	38.11	38.40	38.11	38.37	39,471	+0.51(+1.34%)
May 02, 2019	38.10	38.13	37.76	37.86	276,148	-0.27(-0.72%)
May 01, 2019	38.68	38.73	38.10	38.13	91,239	-0.58(-1.51%)
Apr 30, 2019	38.61	38.74	38.44	38.72	60,308	-0.01(-0.02%)
Apr 29, 2019	38.58	38.74	38.58	38.73	79,243	+0.08(+0.22%)
Apr 26, 2019	38.53	38.69	38.43	38.64	538,799	-0.06(-0.15%)
Apr 25, 2019	38.78	38.81	38.63	38.70	55,022	-0.14(-0.36%)
Apr 24, 2019	39.23	39.23	38.81	38.84	92,675	-0.69(-1.75%)
Apr 23, 2019	39.43	39.57	39.31	39.53	259,462	+0.11(+0.27%)
Apr 22, 2019	39.40	39.54	39.39	39.43	173,118	+0.00(+0.00%)
Apr 18, 2019	39.53	39.55	39.33	39.43	28,193	-0.09(-0.23%)
Apr 17, 2019	39.71	39.81	39.45	39.52	61,615	-0.02(-0.06%)
Apr 16, 2019	39.58	39.59	39.42	39.54	44,440	-0.07(-0.17%)
Apr 15, 2019	39.74	39.74	39.54	39.61	268,961	-0.14(-0.36%)
Apr 12, 2019	39.93	39.93	39.69	39.75	59,866	+0.18(+0.44%)
Apr 11, 2019	39.63	39.65	39.42	39.58	51,933	-0.26(-0.65%)
Apr 10, 2019	39.74	39.88	39.72	39.83	67,370	+0.22(+0.55%)
Apr 09, 2019	39.90	39.90	39.59	39.62	94,445	-0.38(-0.96%)
Apr 08, 2019	39.92	40.03	39.87	40.00	163,398	+0.18(+0.46%)
Apr 05, 2019	39.59	39.82	39.59	39.82	35,272	+0.28(+0.72%)
Apr 04, 2019	39.29	39.53	39.26	39.53	128,458	+0.11(+0.27%)
Apr 03, 2019	39.58	39.70	39.37	39.43	47,246	+0.18(+0.47%)
Apr 02, 2019	39.26	39.30	39.07	39.24	80,540	+0.01(+0.02%)
Apr 01, 2019	39.13	39.26	39.12	39.23	146,989	+0.70(+1.82%)
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%)