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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2019	33.77	34.47	33.74	34.44	209,390	+0.07(+0.19%)
Dec 31, 2018	34.32	34.42	34.03	34.37	536,999	+0.23(+0.68%)
Dec 28, 2018	34.41	34.47	34.03	34.14	614,862	-0.02(-0.07%)
Dec 27, 2018	33.54	34.17	33.40	34.17	893,100	+0.06(+0.17%)
Dec 26, 2018	33.03	34.11	32.87	34.11	1,180,992	+1.16(+3.52%)
Dec 24, 2018	33.46	33.68	32.95	32.95	687,206	-0.53(-1.57%)
Dec 21, 2018	33.84	34.15	33.36	33.47	1,191,093	-0.42(-1.25%)
Dec 20, 2018	34.22	34.51	33.65	33.90	1,262,703	-0.38(-1.10%)
Dec 19, 2018	34.86	35.24	34.15	34.27	230,353	-0.41(-1.18%)
Dec 18, 2018	34.90	35.06	34.55	34.68	358,581	-0.07(-0.21%)
Dec 17, 2018	35.26	35.38	34.64	34.76	269,725	-0.45(-1.28%)
Dec 14, 2018	35.22	35.50	35.11	35.20	546,649	-0.42(-1.19%)
Dec 13, 2018	35.68	35.82	35.49	35.63	428,321	+0.01(+0.02%)
Dec 12, 2018	35.75	35.97	35.56	35.62	450,718	+0.37(+1.04%)
Dec 11, 2018	35.71	35.82	35.03	35.25	559,508	+0.05(+0.14%)
Dec 10, 2018	35.32	35.39	34.73	35.20	361,029	-0.29(-0.81%)
Dec 07, 2018	36.03	36.44	35.36	35.49	393,944	-0.31(-0.87%)
Dec 06, 2018	35.55	35.82	35.03	35.80	378,368	-0.50(-1.37%)
Dec 04, 2018	37.01	37.07	36.26	36.30	140,703	-0.87(-2.35%)