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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.88	37.98	37.82	37.82	59,074	-0.35(-0.92%)
Nov 27, 2019	38.10	38.19	38.02	38.17	43,658	+0.05(+0.13%)
Nov 26, 2019	38.13	38.13	37.99	38.12	124,648	-0.03(-0.08%)
Nov 25, 2019	38.09	38.21	38.09	38.15	43,671	+0.19(+0.49%)
Nov 22, 2019	38.04	38.18	37.90	37.97	486,365	+0.18(+0.47%)
Nov 21, 2019	37.78	37.84	37.68	37.79	44,506	-0.03(-0.09%)
Nov 20, 2019	37.87	38.01	37.62	37.82	168,628	-0.21(-0.56%)
Nov 19, 2019	38.23	38.27	37.98	38.04	51,317	-0.03(-0.07%)
Nov 18, 2019	38.14	38.15	38.00	38.06	65,186	-0.25(-0.64%)
Nov 15, 2019	38.21	38.42	38.21	38.31	64,370	+0.29(+0.76%)
Nov 14, 2019	37.93	38.04	37.93	38.02	193,790	-0.01(-0.02%)
Nov 13, 2019	38.05	38.15	38.00	38.03	103,949	-0.21(-0.56%)
Nov 12, 2019	38.37	38.41	38.19	38.24	81,167	-0.09(-0.24%)
Nov 11, 2019	38.27	38.38	38.17	38.33	95,932	-0.16(-0.42%)
Nov 08, 2019	38.49	38.56	38.32	38.49	192,992	-0.31(-0.79%)
Nov 07, 2019	38.72	38.86	38.70	38.80	42,802	+0.37(+0.95%)
Nov 06, 2019	38.52	38.72	38.38	38.44	438,000	-0.28(-0.72%)
Nov 05, 2019	38.66	38.84	38.63	38.72	216,538	+0.14(+0.35%)
Nov 04, 2019	38.36	38.66	38.36	38.58	95,360	+0.63(+1.66%)
Nov 01, 2019	37.56	37.97	37.56	37.95	72,254	+0.65(+1.75%)
Oct 31, 2019	37.37	37.37	37.08	37.30	52,491	-0.31(-0.81%)
Oct 30, 2019	37.61	37.61	37.29	37.60	147,152	-0.09(-0.25%)
Oct 29, 2019	37.47	37.77	37.47	37.70	116,606	-0.01(-0.02%)
Oct 28, 2019	37.74	37.86	37.70	37.70	69,938	+0.08(+0.20%)
Oct 25, 2019	37.30	37.63	37.30	37.63	203,348	+0.31(+0.84%)
Oct 24, 2019	37.42	37.45	37.16	37.31	57,979	+0.10(+0.26%)
Oct 23, 2019	36.97	37.23	36.97	37.22	58,956	+0.24(+0.65%)
Oct 22, 2019	36.84	37.16	36.81	36.97	49,337	+0.20(+0.53%)
Oct 21, 2019	36.79	36.93	36.73	36.78	44,255	+0.28(+0.77%)
Oct 18, 2019	36.39	36.61	36.38	36.50	36,951	+0.10(+0.28%)
Oct 17, 2019	36.49	36.58	36.34	36.40	85,513	-0.05(-0.14%)
Oct 16, 2019	36.41	36.65	36.41	36.45	131,913	-0.13(-0.35%)
Oct 15, 2019	36.47	36.75	36.40	36.57	156,148	+0.11(+0.30%)
Oct 14, 2019	36.48	36.53	36.38	36.46	57,011	-0.25(-0.67%)
Oct 11, 2019	36.57	36.96	36.57	36.71	140,155	+0.59(+1.65%)
Oct 10, 2019	35.70	36.16	35.70	36.12	86,765	+0.53(+1.48%)
Oct 09, 2019	35.58	35.67	35.41	35.59	188,571	+0.23(+0.65%)
Oct 08, 2019	35.55	35.55	35.29	35.36	168,988	-0.33(-0.93%)
Oct 07, 2019	35.70	35.94	35.64	35.69	99,734	-0.08(-0.21%)
Oct 04, 2019	35.49	35.77	35.42	35.77	43,070	+0.32(+0.91%)
Oct 03, 2019	35.27	35.51	35.01	35.44	43,424	+0.02(+0.05%)
Oct 02, 2019	35.80	35.80	35.33	35.43	191,199	-0.76(-2.09%)
Oct 01, 2019	36.63	36.72	36.18	36.18	74,026	-0.42(-1.14%)
Sep 30, 2019	36.59	36.70	36.56	36.60	171,441	-0.09(-0.23%)
Sep 27, 2019	36.66	36.84	36.60	36.68	54,955	+0.08(+0.21%)
Sep 26, 2019	36.83	36.83	36.55	36.61	79,957	-0.10(-0.28%)
Sep 25, 2019	36.59	36.80	36.50	36.71	88,968	-0.08(-0.23%)
Sep 24, 2019	37.25	37.25	36.75	36.80	130,826	-0.49(-1.32%)
Sep 23, 2019	37.19	37.36	37.12	37.29	128,662	-0.10(-0.27%)
Sep 20, 2019	37.48	37.56	37.32	37.39	75,549	-0.12(-0.32%)
Sep 19, 2019	37.59	37.69	37.50	37.51	394,321	-0.01(-0.02%)
Sep 18, 2019	37.64	37.68	37.25	37.52	38,081	-0.19(-0.50%)
Sep 17, 2019	37.68	37.78	37.47	37.70	51,264	-0.20(-0.54%)
Sep 16, 2019	37.98	37.98	37.81	37.91	550,494	+0.29(+0.77%)
Sep 13, 2019	37.62	37.78	37.59	37.62	94,495	+0.30(+0.80%)
Sep 12, 2019	37.37	37.49	37.13	37.32	95,285	+0.03(+0.07%)
Sep 11, 2019	37.25	37.38	37.18	37.30	77,843	+0.23(+0.62%)
Sep 10, 2019	36.66	37.16	36.66	37.07	29,423	+0.48(+1.30%)
Sep 09, 2019	36.46	36.62	36.43	36.59	117,013	+0.27(+0.75%)
Sep 06, 2019	36.32	36.44	36.31	36.32	78,491	+0.07(+0.19%)
Sep 05, 2019	36.26	36.41	36.25	36.25	119,251	+0.29(+0.80%)
Sep 04, 2019	35.78	35.99	35.78	35.96	196,951	+0.65(+1.83%)