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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	30.54	30.73	30.32	30.47	121,465	+0.00(+0.00%)
Oct 31, 2016	30.42	30.54	30.35	30.47	84,884	+0.05(+0.18%)
Oct 28, 2016	30.34	30.60	30.30	30.41	62,662	+0.03(+0.10%)
Oct 27, 2016	30.57	30.62	30.38	30.38	502,992	-0.08(-0.26%)
Oct 26, 2016	30.48	30.60	30.34	30.46	97,123	-0.15(-0.48%)
Oct 25, 2016	30.60	30.76	30.53	30.61	436,610	+0.19(+0.62%)
Oct 24, 2016	30.61	30.61	30.25	30.42	101,146	-0.11(-0.36%)
Oct 21, 2016	30.33	30.55	30.29	30.53	175,111	+0.01(+0.03%)
Oct 20, 2016	30.41	30.59	30.27	30.52	320,343	-0.05(-0.15%)
Oct 19, 2016	30.44	30.63	30.38	30.57	2,613,856	+0.24(+0.80%)
Oct 18, 2016	30.33	30.36	30.18	30.33	81,332	+0.43(+1.43%)
Oct 17, 2016	29.92	30.02	29.87	29.90	37,416	-0.02(-0.05%)
Oct 14, 2016	30.14	30.27	29.91	29.91	34,871	-0.08(-0.26%)
Oct 13, 2016	29.89	30.10	29.67	29.99	189,034	-0.26(-0.85%)
Oct 12, 2016	30.17	30.34	30.11	30.25	153,133	+0.08(+0.26%)
Oct 11, 2016	30.55	30.55	30.07	30.17	107,545	-0.51(-1.68%)
Oct 10, 2016	30.55	30.77	30.55	30.69	66,195	+0.33(+1.08%)
Oct 07, 2016	30.51	30.58	30.13	30.36	105,076	-0.06(-0.21%)
Oct 06, 2016	30.35	30.48	30.29	30.42	113,917	-0.06(-0.20%)
Oct 05, 2016	30.27	30.53	30.27	30.48	1,314,704	+0.36(+1.19%)
Oct 04, 2016	30.59	30.59	30.05	30.13	303,730	-0.38(-1.25%)
Oct 03, 2016	30.55	30.56	30.39	30.51	34,155	+0.01(+0.03%)
Sep 30, 2016	30.55	30.65	30.39	30.50	129,983	+0.12(+0.38%)
Sep 29, 2016	30.53	30.69	30.23	30.38	96,678	-0.03(-0.10%)
Sep 28, 2016	29.85	30.41	29.70	30.41	167,497	+0.66(+2.23%)
Sep 27, 2016	29.63	29.77	29.48	29.75	141,407	-0.05(-0.16%)
Sep 26, 2016	29.88	30.00	29.78	29.80	77,806	-0.22(-0.73%)
Sep 23, 2016	30.12	30.25	29.95	30.02	79,923	-0.23(-0.77%)
Sep 22, 2016	30.34	30.55	30.20	30.25	118,887	+0.32(+1.07%)
Sep 21, 2016	29.42	29.96	29.42	29.93	154,411	+0.67(+2.29%)
Sep 20, 2016	29.35	29.43	29.21	29.26	719,838	-0.01(-0.03%)
Sep 19, 2016	29.42	29.51	29.24	29.27	40,701	+0.20(+0.70%)
Sep 16, 2016	29.11	29.23	28.96	29.06	169,765	-0.34(-1.14%)
Sep 15, 2016	29.17	29.52	29.07	29.40	1,456,849	+0.25(+0.86%)
Sep 14, 2016	29.29	29.42	29.10	29.15	153,657	-0.12(-0.40%)
Sep 13, 2016	29.75	29.75	29.14	29.27	224,566	-0.95(-3.15%)
Sep 12, 2016	29.63	30.23	29.63	30.22	102,208	+0.25(+0.83%)
Sep 09, 2016	30.53	30.53	29.96	29.97	75,190	-0.83(-2.71%)
Sep 08, 2016	30.80	30.94	30.64	30.80	103,825	-0.05(-0.15%)
Sep 07, 2016	30.81	30.91	30.71	30.85	87,555	+0.04(+0.13%)
Sep 06, 2016	30.56	30.84	30.56	30.81	51,934	+0.43(+1.41%)
Sep 02, 2016	30.31	30.38	30.38	30.38	70,417	+0.42(+1.41%)