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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	38.72	38.81	38.50	38.59	357,117	+0.26(+0.68%)
Mar 28, 2019	38.20	38.36	38.14	38.33	40,180	+0.11(+0.28%)
Mar 27, 2019	38.34	38.35	38.05	38.22	60,993	-0.13(-0.33%)
Mar 26, 2019	38.29	38.51	38.21	38.35	55,890	+0.28(+0.75%)
Mar 25, 2019	38.00	38.21	37.95	38.06	57,213	-0.07(-0.18%)
Mar 22, 2019	38.64	38.64	38.06	38.13	60,857	-0.99(-2.54%)
Mar 21, 2019	38.94	39.16	38.78	39.12	57,379	+0.15(+0.39%)
Mar 20, 2019	38.79	39.20	38.58	38.97	162,944	+0.02(+0.04%)
Mar 19, 2019	39.04	39.98	38.87	38.96	108,042	+0.14(+0.37%)
Mar 18, 2019	38.63	38.85	38.63	38.82	51,460	+0.34(+0.89%)
Mar 15, 2019	38.50	38.61	38.44	38.47	49,716	+0.08(+0.20%)
Mar 14, 2019	38.53	38.53	38.34	38.40	58,407	-0.16(-0.41%)
Mar 13, 2019	38.28	38.59	38.28	38.56	90,304	+0.48(+1.25%)
Mar 12, 2019	37.95	38.17	37.95	38.08	70,722	+0.16(+0.42%)
Mar 11, 2019	37.60	37.95	37.60	37.92	141,257	+0.50(+1.33%)
Mar 08, 2019	37.30	37.44	37.15	37.42	60,617	-0.24(-0.64%)
Mar 07, 2019	38.07	38.07	37.63	37.66	282,454	-0.48(-1.27%)
Mar 06, 2019	38.37	38.38	38.06	38.15	57,459	-0.15(-0.39%)
Mar 05, 2019	38.31	38.36	38.18	38.30	179,114	-0.06(-0.15%)
Mar 04, 2019	38.40	38.40	37.98	38.36	61,911	+0.10(+0.26%)
Mar 01, 2019	38.31	38.46	38.14	38.26	112,609	+0.08(+0.20%)
Feb 28, 2019	38.50	38.50	38.17	38.18	49,864	-0.52(-1.34%)
Feb 27, 2019	38.76	38.84	38.63	38.70	26,610	-0.09(-0.24%)
Feb 26, 2019	38.77	38.90	38.68	38.79	62,556	+0.08(+0.22%)
Feb 25, 2019	38.79	38.87	38.69	38.71	72,042	+0.07(+0.17%)
Feb 22, 2019	38.70	38.72	38.56	38.64	109,615	+0.31(+0.81%)
Feb 21, 2019	38.49	38.57	38.24	38.33	127,742	-0.41(-1.06%)
Feb 20, 2019	38.38	38.88	38.38	38.74	96,437	+0.43(+1.13%)
Feb 19, 2019	37.89	38.39	37.89	38.31	107,809	+0.28(+0.75%)
Feb 15, 2019	37.95	38.02	37.86	38.02	186,645	+0.48(+1.29%)
Feb 14, 2019	37.42	37.70	37.42	37.54	39,600	+0.02(+0.04%)
Feb 13, 2019	37.60	37.81	37.52	37.52	88,295	+0.08(+0.22%)
Feb 12, 2019	37.27	37.51	37.27	37.44	122,232	+0.42(+1.13%)
Feb 11, 2019	37.07	37.18	36.93	37.02	210,590	-0.09(-0.25%)
Feb 08, 2019	37.07	37.13	36.78	37.11	213,839	-0.13(-0.36%)
Feb 07, 2019	37.50	37.59	37.06	37.25	76,958	-0.57(-1.50%)
Feb 06, 2019	37.91	38.02	37.79	37.81	454,223	-0.13(-0.33%)
Feb 05, 2019	37.94	37.98	37.79	37.94	144,236	+0.11(+0.29%)
Feb 04, 2019	37.70	37.85	37.48	37.83	129,146	+0.03(+0.09%)
Feb 01, 2019	37.73	37.90	37.61	37.80	198,385	+0.11(+0.29%)
Jan 31, 2019	37.57	37.76	37.50	37.69	162,312	+0.17(+0.45%)
Jan 30, 2019	37.20	37.67	37.09	37.52	129,927	+0.77(+2.09%)
Jan 29, 2019	36.75	36.91	36.69	36.75	85,203	+0.34(+0.94%)
Jan 28, 2019	36.42	36.44	36.18	36.41	182,804	-0.44(-1.20%)
Jan 25, 2019	36.78	37.04	36.78	36.85	103,744	+0.58(+1.59%)
Jan 24, 2019	36.19	36.47	36.15	36.28	176,294	+0.04(+0.12%)
Jan 23, 2019	36.47	36.56	36.04	36.24	245,045	-0.03(-0.07%)
Jan 22, 2019	36.49	36.59	36.19	36.26	956,633	-0.66(-1.79%)
Jan 18, 2019	36.85	37.01	36.74	36.92	191,317	+0.38(+1.05%)
Jan 17, 2019	36.04	36.65	36.04	36.54	463,024	+0.38(+1.04%)
Jan 16, 2019	36.12	36.32	36.11	36.16	445,993	-0.03(-0.07%)
Jan 15, 2019	36.29	36.42	36.05	36.19	143,329	+0.00(+0.00%)
Jan 14, 2019	36.11	36.31	36.05	36.19	266,755	-0.20(-0.55%)
Jan 11, 2019	36.31	36.48	36.16	36.39	353,283	-0.18(-0.48%)
Jan 10, 2019	36.08	36.56	36.04	36.56	181,141	+0.28(+0.76%)
Jan 09, 2019	36.24	36.42	36.05	36.29	111,270	+0.49(+1.38%)
Jan 08, 2019	35.85	35.94	35.64	35.79	196,643	+0.23(+0.66%)
Jan 07, 2019	35.41	35.79	35.27	35.56	158,753	+0.25(+0.71%)
Jan 04, 2019	34.61	35.33	34.61	35.31	149,507	+1.36(+4.01%)
Jan 03, 2019	34.56	34.56	33.81	33.95	127,636	-0.54(-1.57%)