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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	44.24	44.40	44.15	44.21	23,723	+0.11(+0.26%)
Mar 30, 2011	43.97	44.12	43.81	44.10	28,712	+0.49(+1.11%)
Mar 29, 2011	43.32	43.63	43.03	43.62	31,524	+0.33(+0.76%)
Mar 28, 2011	43.62	43.69	43.29	43.29	28,946	-0.27(-0.63%)
Mar 25, 2011	43.57	43.88	43.44	43.56	49,073	+0.04(+0.08%)
Mar 24, 2011	43.33	43.60	43.18	43.52	23,248	+0.37(+0.85%)
Mar 23, 2011	42.57	43.20	42.57	43.16	32,443	+0.42(+0.99%)
Mar 22, 2011	42.95	42.95	42.57	42.74	30,916	+0.04(+0.09%)
Mar 21, 2011	42.67	42.84	42.60	42.70	20,670	+0.68(+1.62%)
Mar 18, 2011	42.10	42.40	42.02	42.02	21,488	+0.35(+0.84%)
Mar 17, 2011	41.53	41.84	41.50	41.67	155,495	+0.86(+2.10%)
Mar 16, 2011	41.39	41.80	40.25	40.81	37,089	-0.70(-1.70%)
Mar 15, 2011	41.13	41.54	41.08	41.51	82,444	-0.54(-1.29%)
Mar 14, 2011	41.65	42.05	41.60	42.05	36,583	-0.07(-0.17%)
Mar 11, 2011	41.44	42.20	41.27	42.12	34,074	+0.48(+1.15%)
Mar 10, 2011	42.37	42.37	41.61	41.65	73,282	-1.45(-3.37%)
Mar 09, 2011	43.38	43.38	42.99	43.10	14,103	-0.47(-1.08%)
Mar 08, 2011	43.69	43.69	43.17	43.57	23,246	-0.23(-0.54%)
Mar 07, 2011	44.61	44.62	43.57	43.80	113,707	-0.22(-0.51%)
Mar 04, 2011	44.47	44.47	43.95	44.02	25,341	-0.42(-0.93%)
Mar 03, 2011	44.27	44.45	44.12	44.44	23,892	+0.74(+1.69%)
Mar 02, 2011	43.51	43.87	43.47	43.70	14,550	+0.25(+0.57%)
Mar 01, 2011	44.32	44.32	43.42	43.45	66,573	-0.62(-1.40%)
Feb 28, 2011	44.10	44.15	43.79	44.07	29,655	+0.38(+0.87%)
Feb 25, 2011	43.41	43.69	43.34	43.69	12,720	+0.68(+1.59%)
Feb 24, 2011	43.24	43.29	42.66	43.01	30,518	+0.08(+0.20%)
Feb 23, 2011	42.84	43.03	42.44	42.93	39,005	+0.30(+0.70%)
Feb 22, 2011	43.19	43.50	42.60	42.63	53,506	-1.05(-2.41%)
Feb 18, 2011	43.69	43.95	43.50	43.68	92,957	-0.26(-0.59%)
Feb 17, 2011	43.55	43.98	43.40	43.94	540,904	+0.12(+0.27%)
Feb 16, 2011	43.54	43.83	43.42	43.82	24,538	+0.41(+0.94%)
Feb 15, 2011	43.79	43.81	43.34	43.41	29,722	-0.48(-1.09%)
Feb 14, 2011	43.69	43.91	43.60	43.89	39,279	+0.34(+0.78%)
Feb 11, 2011	43.81	43.81	43.16	43.55	39,751	+0.35(+0.81%)
Feb 10, 2011	42.65	43.33	42.65	43.20	17,310	-0.05(-0.12%)
Feb 09, 2011	43.62	43.62	43.17	43.25	20,041	-0.43(-0.99%)
Feb 08, 2011	44.50	44.50	43.38	43.69	25,824	+0.02(+0.05%)
Feb 07, 2011	43.60	43.81	43.55	43.67	21,178	+0.17(+0.39%)
Feb 04, 2011	43.66	43.66	43.26	43.50	13,686	-0.08(-0.18%)
Feb 03, 2011	43.50	43.57	43.03	43.57	26,316	+0.00(+0.00%)
Feb 02, 2011	43.57	43.76	43.33	43.57	22,710	-0.01(-0.03%)
Feb 01, 2011	43.05	43.59	43.05	43.59	51,189	+1.23(+2.91%)
Jan 31, 2011	41.66	42.36	41.66	42.36	12,131	+0.70(+1.69%)
Jan 28, 2011	42.35	42.35	41.60	41.65	55,115	-0.82(-1.94%)
Jan 27, 2011	42.76	42.76	42.22	42.48	77,452	-0.01(-0.03%)
Jan 26, 2011	42.24	42.49	42.03	42.49	20,868	+0.73(+1.75%)
Jan 25, 2011	41.89	41.89	41.43	41.76	17,949	-0.23(-0.55%)
Jan 24, 2011	41.62	42.03	41.62	41.99	22,073	+0.48(+1.15%)
Jan 21, 2011	41.86	41.96	41.51	41.51	36,848	+0.04(+0.10%)
Jan 20, 2011	41.84	41.84	40.92	41.47	33,918	-0.75(-1.77%)
Jan 19, 2011	43.03	43.07	42.05	42.22	49,114	-0.61(-1.41%)
Jan 18, 2011	42.91	42.98	42.79	42.82	19,556	+0.12(+0.28%)
Jan 14, 2011	42.42	42.71	42.28	42.70	34,437	+0.17(+0.40%)
Jan 13, 2011	42.97	42.97	42.36	42.53	27,076	-0.16(-0.38%)
Jan 12, 2011	42.53	42.72	42.22	42.69	24,502	+0.89(+2.12%)
Jan 11, 2011	41.79	41.83	41.60	41.81	29,957	+0.45(+1.09%)
Jan 10, 2011	40.95	41.36	40.95	41.36	46,391	-0.09(-0.22%)
Jan 07, 2011	41.51	41.73	41.16	41.45	100,234	-0.19(-0.44%)
Jan 06, 2011	42.60	42.73	41.51	41.63	77,659	-0.29(-0.68%)
Jan 05, 2011	41.75	42.17	41.44	41.92	104,384	+0.11(+0.25%)
Jan 04, 2011	43.01	43.01	41.38	41.81	65,296	-0.18(-0.42%)
Jan 03, 2011	42.77	42.77	41.67	41.99	85,008	+0.32(+0.76%)
Dec 31, 2010	41.56	41.72	41.39	41.67	17,816	+0.16(+0.39%)
Dec 30, 2010	41.44	41.56	41.35	41.51	38,891	+0.07(+0.17%)
Dec 29, 2010	40.88	41.49	40.88	41.44	24,822	+0.56(+1.38%)
Dec 28, 2010	44.65	44.65	40.74	40.88	25,598	+0.13(+0.31%)
Dec 27, 2010	40.89	40.89	40.58	40.75	23,779	-0.01(-0.02%)
Dec 23, 2010	40.75	40.83	40.60	40.76	14,327	+0.10(+0.24%)
Dec 22, 2010	40.71	40.71	40.52	40.66	70,379	+0.11(+0.28%)
Dec 21, 2010	40.42	40.63	40.42	40.55	44,165	+0.44(+1.09%)
Dec 20, 2010	40.08	40.34	39.87	40.11	58,103	+0.18(+0.46%)
Dec 17, 2010	40.11	40.11	39.71	39.93	29,080	-0.02(-0.05%)
Dec 16, 2010	39.88	39.95	39.58	39.95	47,519	+0.11(+0.28%)
Dec 15, 2010	40.13	40.21	39.77	39.84	175,984	-0.40(-0.99%)
Dec 14, 2010	40.49	40.53	40.06	40.24	29,184	-0.07(-0.18%)
Dec 13, 2010	40.32	40.54	40.29	40.31	32,606	+0.33(+0.83%)
Dec 10, 2010	39.70	39.99	39.39	39.98	31,424	+0.37(+0.92%)
Dec 09, 2010	39.76	39.87	39.48	39.61	25,983	-0.01(-0.04%)
Dec 08, 2010	39.98	39.98	39.48	39.63	21,993	-0.28(-0.71%)
Dec 07, 2010	40.57	40.57	39.84	39.91	63,865	+0.03(+0.07%)
Dec 06, 2010	39.75	39.93	39.72	39.88	18,456	+0.19(+0.48%)
Dec 03, 2010	39.48	39.69	39.32	39.69	22,130	+0.44(+1.13%)
Dec 02, 2010	38.97	39.31	38.97	39.25	17,090	+0.69(+1.80%)
Dec 01, 2010	37.99	38.56	37.99	38.55	5,645	+1.09(+2.90%)
Nov 30, 2010	37.56	37.75	37.47	37.47	13,914	-0.35(-0.93%)
Nov 29, 2010	37.68	37.82	37.09	37.82	23,439	-0.14(-0.38%)
Nov 26, 2010	38.02	38.03	37.96	37.96	1,705	-0.43(-1.13%)
Nov 24, 2010	38.20	38.40	38.40	38.40	17,335	+0.71(+1.89%)
Nov 23, 2010	37.83	37.94	37.54	37.68	59,624	-0.97(-2.51%)
Nov 22, 2010	38.85	38.85	38.22	38.66	14,422	-0.04(-0.11%)
Nov 19, 2010	38.56	38.73	38.52	38.70	14,847	-0.08(-0.22%)
Nov 18, 2010	38.49	38.86	38.49	38.78	8,182	+0.83(+2.19%)
Nov 17, 2010	37.73	38.17	37.72	37.95	57,664	+0.11(+0.28%)
Nov 16, 2010	38.35	38.37	37.57	37.85	36,539	-1.14(-2.92%)
Nov 15, 2010	39.44	39.47	38.98	38.99	37,715	-0.37(-0.95%)
Nov 12, 2010	39.77	39.77	39.05	39.36	50,340	-0.65(-1.62%)
Nov 11, 2010	39.89	40.03	39.71	40.01	33,317	+0.05(+0.12%)
Nov 10, 2010	39.75	39.96	39.29	39.96	93,392	+0.18(+0.44%)
Nov 09, 2010	40.35	40.65	39.67	39.78	41,414	-0.29(-0.72%)
Nov 08, 2010	39.93	40.09	39.80	40.07	25,457	-0.08(-0.19%)
Nov 05, 2010	40.03	40.32	40.01	40.15	41,729	+0.15(+0.39%)
Nov 04, 2010	39.63	40.01	39.61	39.99	36,492	+1.21(+3.12%)
Nov 03, 2010	38.85	38.85	38.28	38.78	38,837	+0.07(+0.18%)
Nov 02, 2010	38.68	38.77	38.56	38.71	22,657	+0.58(+1.51%)
Nov 01, 2010	38.45	38.52	38.09	38.14	21,333	-0.08(-0.20%)
Oct 29, 2010	37.91	38.22	37.91	38.21	17,116	+0.23(+0.61%)
Oct 28, 2010	38.14	38.14	37.82	37.98	20,682	+0.17(+0.45%)
Oct 27, 2010	37.99	37.99	37.47	37.81	9,494	-0.52(-1.36%)
Oct 25, 2010	38.80	38.80	38.28	38.33	19,069	+0.48(+1.26%)
Oct 22, 2010	38.14	38.14	37.71	37.85	18,241	+0.34(+0.92%)
Oct 21, 2010	38.09	38.20	37.49	37.51	18,709	-0.36(-0.95%)
Oct 20, 2010	37.56	37.88	37.50	37.87	7,710	+0.86(+2.32%)
Oct 19, 2010	37.20	37.58	37.01	37.01	30,413	-1.32(-3.43%)
Oct 18, 2010	38.16	38.35	38.10	38.33	36,654	-0.01(-0.04%)
Oct 15, 2010	38.41	38.41	38.14	38.34	22,060	+0.03(+0.07%)
Oct 14, 2010	38.31	38.50	38.18	38.31	8,558	+0.20(+0.52%)
Oct 13, 2010	37.84	38.39	37.84	38.11	20,241	+0.49(+1.29%)
Oct 12, 2010	37.29	37.63	37.21	37.63	5,488	-0.04(-0.09%)
Oct 11, 2010	37.70	37.76	37.58	37.66	22,244	+0.08(+0.21%)
Oct 08, 2010	37.59	37.64	36.89	37.59	19,144	+0.66(+1.79%)
Oct 07, 2010	37.38	37.38	36.81	36.92	22,932	-0.23(-0.62%)
Oct 06, 2010	37.03	37.25	36.94	37.16	14,499	+0.36(+0.98%)
Oct 05, 2010	36.38	36.88	36.17	36.80	43,224	+1.03(+2.87%)
Oct 04, 2010	36.22	36.22	35.77	35.77	23,300	-0.61(-1.68%)
Oct 01, 2010	36.38	36.38	36.08	36.38	13,302	+0.49(+1.37%)
Sep 30, 2010	36.30	36.30	35.62	35.89	35,041	-0.10(-0.27%)
Sep 29, 2010	35.92	36.16	35.82	35.99	27,643	+0.01(+0.04%)
Sep 28, 2010	35.41	36.09	35.41	35.98	13,575	+0.13(+0.36%)
Sep 27, 2010	36.05	36.05	35.78	35.84	25,827	-0.11(-0.29%)
Sep 24, 2010	35.74	35.98	35.74	35.95	11,603	+0.76(+2.17%)
Sep 23, 2010	35.32	35.48	35.07	35.19	3,268	-0.25(-0.71%)
Sep 22, 2010	35.83	35.83	35.44	35.44	6,395	-0.17(-0.47%)
Sep 21, 2010	35.68	35.68	35.26	35.61	10,633	-0.01(-0.04%)
Sep 20, 2010	35.31	35.62	35.26	35.62	13,609	+0.40(+1.14%)
Sep 17, 2010	35.22	35.31	35.15	35.22	5,318	+0.04(+0.10%)
Sep 15, 2010	35.33	35.33	35.18	35.19	994	-0.24(-0.68%)