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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.64	36.76	36.61	36.65	171,190	-0.09(-0.23%)
Sep 27, 2019	36.71	36.90	36.66	36.74	54,875	+0.08(+0.21%)
Sep 26, 2019	36.88	36.88	36.60	36.66	79,841	-0.10(-0.28%)
Sep 25, 2019	36.64	36.85	36.55	36.76	88,838	-0.09(-0.23%)
Sep 24, 2019	37.30	37.30	36.80	36.85	130,635	-0.49(-1.32%)
Sep 23, 2019	37.24	37.42	37.17	37.34	128,474	-0.10(-0.27%)
Sep 20, 2019	37.54	37.61	37.38	37.44	75,439	-0.12(-0.32%)
Sep 19, 2019	37.65	37.74	37.55	37.56	393,745	-0.01(-0.02%)
Sep 18, 2019	37.70	37.73	37.31	37.57	38,026	-0.19(-0.50%)
Sep 17, 2019	37.73	37.84	37.53	37.76	51,189	-0.20(-0.54%)
Sep 16, 2019	38.03	38.04	37.86	37.96	549,690	+0.29(+0.77%)
Sep 13, 2019	37.67	37.84	37.65	37.67	94,357	+0.30(+0.80%)
Sep 12, 2019	37.43	37.54	37.18	37.38	95,146	+0.03(+0.07%)
Sep 11, 2019	37.30	37.44	37.24	37.35	77,729	+0.23(+0.62%)
Sep 10, 2019	36.71	37.21	36.71	37.12	29,380	+0.48(+1.30%)
Sep 09, 2019	36.51	36.67	36.48	36.64	116,842	+0.27(+0.75%)
Sep 06, 2019	36.37	36.49	36.36	36.37	78,376	+0.07(+0.19%)
Sep 05, 2019	36.31	36.47	36.30	36.30	119,077	+0.29(+0.80%)
Sep 04, 2019	35.84	36.04	35.84	36.02	196,663	+0.65(+1.83%)
Sep 03, 2019	35.32	35.43	35.19	35.37	470,078	-0.22(-0.62%)
Aug 30, 2019	35.58	35.69	35.47	35.59	211,747	+0.29(+0.82%)
Aug 29, 2019	35.22	35.37	35.22	35.30	61,190	+0.39(+1.12%)
Aug 28, 2019	34.63	34.97	34.59	34.91	66,132	+0.29(+0.85%)
Aug 27, 2019	34.73	34.84	34.55	34.62	426,089	+0.06(+0.18%)
Aug 26, 2019	34.63	34.69	34.47	34.55	119,466	+0.15(+0.45%)
Aug 23, 2019	34.87	35.09	34.36	34.40	524,432	-0.66(-1.87%)
Aug 22, 2019	35.15	35.22	34.97	35.05	66,135	-0.11(-0.31%)
Aug 21, 2019	35.24	35.25	35.10	35.16	43,390	+0.21(+0.61%)
Aug 20, 2019	35.04	35.06	34.87	34.95	68,818	-0.16(-0.46%)
Aug 19, 2019	35.14	35.23	35.08	35.11	87,793	+0.32(+0.93%)
Aug 16, 2019	34.57	34.82	34.52	34.79	79,669	+0.29(+0.84%)
Aug 15, 2019	34.60	34.60	34.30	34.50	307,395	-0.20(-0.59%)
Aug 14, 2019	35.09	35.09	34.64	34.70	182,972	-1.04(-2.90%)
Aug 13, 2019	35.26	35.86	35.17	35.74	61,381	+0.43(+1.20%)
Aug 12, 2019	35.73	35.74	35.28	35.32	517,942	-0.65(-1.80%)
Aug 09, 2019	36.26	36.26	35.88	35.96	86,602	-0.46(-1.26%)
Aug 08, 2019	35.86	36.45	35.86	36.42	141,957	+0.75(+2.10%)
Aug 07, 2019	35.24	35.70	35.22	35.67	164,148	-0.07(-0.19%)
Aug 06, 2019	35.89	35.96	35.42	35.74	228,563	+0.12(+0.33%)
Aug 05, 2019	36.02	36.02	35.46	35.62	119,671	-0.96(-2.63%)
Aug 02, 2019	36.87	36.87	36.39	36.59	89,070	-0.60(-1.60%)
Aug 01, 2019	37.54	37.76	37.07	37.18	58,828	-0.77(-2.04%)
Jul 31, 2019	38.32	38.36	37.68	37.96	150,020	-0.38(-1.00%)
Jul 30, 2019	38.01	38.37	38.01	38.34	243,066	+0.04(+0.11%)
Jul 29, 2019	38.41	38.41	38.16	38.30	72,431	-0.05(-0.13%)
Jul 26, 2019	38.48	38.48	38.24	38.35	381,309	+0.02(+0.04%)
Jul 25, 2019	38.81	38.81	38.27	38.33	172,458	-0.52(-1.34%)
Jul 24, 2019	38.81	38.93	38.81	38.85	85,704	-0.09(-0.22%)
Jul 23, 2019	38.85	39.00	38.84	38.93	565,223	+0.35(+0.90%)
Jul 22, 2019	38.60	38.72	38.48	38.59	48,003	+0.16(+0.42%)
Jul 19, 2019	38.36	38.54	38.36	38.42	83,312	+0.05(+0.13%)
Jul 18, 2019	38.14	38.40	38.07	38.37	66,252	+0.09(+0.22%)
Jul 17, 2019	38.46	38.46	38.24	38.29	43,853	-0.24(-0.62%)
Jul 16, 2019	38.53	38.77	38.46	38.53	254,521	-0.14(-0.35%)
Jul 15, 2019	38.77	38.83	38.61	38.66	191,211	-0.01(-0.02%)
Jul 12, 2019	38.58	38.71	38.57	38.67	105,403	+0.17(+0.44%)
Jul 11, 2019	38.59	38.61	38.36	38.50	155,744	-0.10(-0.26%)
Jul 10, 2019	38.59	38.74	38.47	38.60	201,501	+0.20(+0.53%)
Jul 09, 2019	38.31	38.41	38.18	38.40	125,137	-0.23(-0.59%)
Jul 08, 2019	38.69	38.82	38.59	38.63	222,618	-0.12(-0.31%)
Jul 05, 2019	38.70	38.79	38.43	38.75	76,261	-0.42(-1.06%)
Jul 03, 2019	39.10	39.16	39.02	39.16	54,640	+0.13(+0.33%)
Jul 02, 2019	39.21	39.21	38.96	39.04	48,157	-0.14(-0.37%)