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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.98	34.10	33.82	34.07	330,811	+0.09(+0.28%)
Jan 30, 2017	34.13	34.13	33.84	33.97	60,701	-0.35(-1.03%)
Jan 27, 2017	34.37	34.43	34.25	34.33	94,267	-0.07(-0.21%)
Jan 26, 2017	34.59	34.59	34.35	34.40	197,339	-0.38(-1.09%)
Jan 25, 2017	34.73	34.78	34.62	34.77	230,458	+0.11(+0.32%)
Jan 24, 2017	34.29	34.72	34.29	34.66	270,150	+0.58(+1.71%)
Jan 23, 2017	33.97	34.09	33.86	34.08	66,194	+0.12(+0.35%)
Jan 20, 2017	33.74	33.97	33.74	33.96	112,172	+0.28(+0.84%)
Jan 19, 2017	33.74	33.82	33.58	33.68	149,009	-0.13(-0.37%)
Jan 18, 2017	33.81	33.96	33.74	33.81	49,284	-0.06(-0.16%)
Jan 17, 2017	33.72	33.94	33.71	33.86	113,239	+0.09(+0.28%)
Jan 13, 2017		33.77	33.77	33.77	0	+0.02(+0.05%)
Jan 12, 2017	33.82	33.88	33.63	33.75	77,009	+0.03(+0.09%)
Jan 11, 2017	33.35	33.72	33.33	33.72	138,412	+0.50(+1.49%)
Jan 10, 2017	33.18	33.35	33.18	33.22	172,784	+0.28(+0.86%)
Jan 09, 2017	33.07	33.07	32.89	32.94	287,068	-0.16(-0.48%)
Jan 06, 2017	33.17	33.29	33.03	33.10	230,301	-0.24(-0.71%)
Jan 05, 2017	33.14	33.46	33.14	33.33	99,518	+0.22(+0.67%)
Jan 04, 2017	32.93	33.12	32.86	33.11	61,024	+0.31(+0.94%)
Jan 03, 2017	32.65	32.88	32.60	32.81	90,247	+0.47(+1.46%)
Dec 30, 2016		32.34	32.34	32.34	0	-0.23(-0.70%)
Dec 29, 2016	32.47	32.61	32.47	32.56	93,449	+0.19(+0.58%)
Dec 28, 2016	32.48	32.55	32.33	32.37	60,846	+0.02(+0.05%)
Dec 27, 2016	32.15	32.42	32.15	32.36	48,423	+0.14(+0.44%)
Dec 23, 2016		32.22	32.22	32.22	0	-0.01(-0.02%)
Dec 22, 2016	32.22	32.33	32.13	32.22	310,528	-0.04(-0.12%)
Dec 21, 2016	32.41	32.43	32.27	32.26	294,554	-0.03(-0.10%)
Dec 20, 2016	32.17	32.30	32.15	32.30	147,554	+0.24(+0.74%)
Dec 19, 2016	32.26	32.26	32.06	32.06	111,992	-0.27(-0.83%)
Dec 16, 2016	32.28	32.41	32.24	32.33	71,251	-0.04(-0.11%)
Dec 15, 2016	32.29	32.42	32.08	32.36	272,210	-0.11(-0.34%)
Dec 14, 2016	33.10	33.20	32.45	32.47	130,936	-0.71(-2.15%)
Dec 13, 2016	33.32	33.34	33.00	33.18	117,625	-0.04(-0.11%)
Dec 12, 2016	33.38	33.53	33.16	33.22	196,697	+0.05(+0.16%)
Dec 09, 2016	33.13	33.19	33.00	33.17	209,474	-0.06(-0.19%)
Dec 08, 2016	33.09	33.32	33.04	33.23	174,907	+0.17(+0.52%)
Dec 07, 2016	32.77	33.09	32.77	33.06	398,783	+0.44(+1.36%)
Dec 06, 2016	32.45	32.63	32.37	32.61	186,447	+0.10(+0.31%)
Dec 05, 2016	32.25	32.59	32.23	32.51	189,959	+0.41(+1.29%)
Dec 02, 2016	31.93	32.14	31.87	32.10	199,248	+0.16(+0.51%)
Dec 01, 2016	31.97	32.18	31.86	31.93	863,698	+0.23(+0.71%)
Nov 30, 2016	31.53	31.82	31.53	31.71	377,994	+0.34(+1.09%)
Nov 29, 2016	31.40	31.47	31.17	31.36	98,489	-0.24(-0.76%)
Nov 28, 2016	31.68	31.75	31.58	31.61	101,771	-0.18(-0.56%)
Nov 25, 2016	31.82	31.82	31.72	31.79	44,978	+0.09(+0.30%)
Nov 23, 2016		31.69	31.69	31.69	0	-0.02(-0.07%)
Nov 22, 2016	31.54	31.72	31.46	31.72	152,141	+0.41(+1.30%)
Nov 21, 2016	31.09	31.33	31.09	31.31	393,924	+0.51(+1.64%)
Nov 18, 2016	30.73	30.84	30.60	30.80	179,274	-0.05(-0.18%)
Nov 17, 2016	30.94	31.11	30.78	30.86	212,609	+0.04(+0.13%)
Nov 16, 2016	30.91	30.96	30.72	30.82	181,214	-0.31(-1.00%)
Nov 15, 2016	30.62	31.15	30.53	31.13	100,602	+0.24(+0.78%)
Nov 14, 2016	30.76	30.90	30.58	30.89	152,258	+0.08(+0.25%)
Nov 11, 2016	31.31	31.31	30.62	30.81	130,082	-0.61(-1.94%)
Nov 10, 2016	31.64	31.70	31.28	31.42	547,027	+0.09(+0.27%)
Nov 09, 2016	30.66	31.47	30.66	31.33	352,053	+0.44(+1.41%)
Nov 08, 2016	30.62	30.99	30.60	30.90	150,396	+0.23(+0.76%)
Nov 07, 2016	30.54	30.66	30.48	30.66	82,341	+0.55(+1.84%)
Nov 04, 2016	30.20	30.27	30.05	30.11	109,149	-0.23(-0.75%)
Nov 03, 2016	30.33	30.47	30.26	30.34	177,674	-0.02(-0.08%)
Nov 02, 2016	30.61	30.61	30.31	30.36	268,576	-0.11(-0.36%)