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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	44.85	45.19	44.78	45.17	21,269	+0.37(+0.82%)
Apr 28, 2011	44.91	44.96	44.64	44.80	11,549	-0.20(-0.45%)
Apr 27, 2011	44.76	45.06	44.33	45.00	14,312	+0.10(+0.22%)
Apr 26, 2011	44.84	44.94	44.53	44.91	75,168	+0.25(+0.55%)
Apr 25, 2011	44.86	44.87	44.46	44.66	32,715	-0.23(-0.52%)
Apr 21, 2011	45.01	45.01	44.72	44.89	14,208	+0.37(+0.82%)
Apr 20, 2011	44.53	44.60	44.35	44.53	17,681	+0.99(+2.28%)
Apr 19, 2011	43.17	43.55	43.17	43.53	16,625	+0.72(+1.68%)
Apr 18, 2011	43.12	43.12	42.53	42.81	31,696	-0.89(-2.03%)
Apr 15, 2011	43.61	43.94	43.61	43.70	18,866	-0.14(-0.32%)
Apr 14, 2011	43.57	43.88	43.38	43.84	36,573	+0.01(+0.02%)
Apr 13, 2011	44.05	44.22	43.58	43.84	35,004	-0.04(-0.10%)
Apr 12, 2011	44.29	44.29	43.71	43.88	58,644	-0.96(-2.14%)
Apr 11, 2011	45.37	45.41	44.74	44.84	23,625	-0.37(-0.83%)
Apr 08, 2011	45.53	45.53	45.00	45.21	22,454	+0.27(+0.60%)
Apr 07, 2011	45.19	45.19	44.69	44.94	54,862	-0.30(-0.67%)
Apr 06, 2011	45.58	45.58	45.10	45.24	35,076	-0.13(-0.30%)
Apr 05, 2011	45.08	45.46	44.98	45.38	20,903	+0.27(+0.59%)
Apr 04, 2011	45.17	45.17	44.98	45.11	890,435	+0.30(+0.68%)
Apr 01, 2011	44.70	44.93	44.50	44.81	251,623	+0.53(+1.19%)
Mar 31, 2011	44.30	44.46	44.22	44.28	23,689	+0.11(+0.26%)
Mar 30, 2011	44.03	44.19	43.88	44.17	28,670	+0.49(+1.11%)
Mar 29, 2011	43.38	43.69	43.10	43.68	31,478	+0.33(+0.76%)
Mar 28, 2011	43.69	43.75	43.35	43.35	28,904	-0.27(-0.63%)
Mar 25, 2011	43.63	43.94	43.50	43.62	49,001	+0.04(+0.08%)
Mar 24, 2011	43.39	43.66	43.24	43.59	23,214	+0.37(+0.85%)
Mar 23, 2011	42.63	43.26	42.63	43.22	32,395	+0.42(+0.99%)
Mar 22, 2011	43.02	43.02	42.63	42.80	30,871	+0.04(+0.09%)
Mar 21, 2011	42.73	42.90	42.67	42.76	20,640	+0.68(+1.62%)
Mar 18, 2011	42.16	42.46	42.08	42.08	21,456	+0.35(+0.84%)
Mar 17, 2011	41.59	41.90	41.56	41.73	155,268	+0.86(+2.10%)
Mar 16, 2011	41.45	41.86	40.31	40.87	37,034	-0.70(-1.70%)
Mar 15, 2011	41.19	41.60	41.14	41.57	82,323	-0.54(-1.29%)
Mar 14, 2011	41.71	42.12	41.66	42.12	36,529	-0.07(-0.17%)
Mar 11, 2011	41.50	42.26	41.33	42.19	34,024	+0.48(+1.15%)
Mar 10, 2011	42.43	42.43	41.67	41.71	73,175	-1.45(-3.37%)
Mar 09, 2011	43.44	43.44	43.05	43.16	14,082	-0.47(-1.08%)
Mar 08, 2011	43.75	43.75	43.24	43.63	23,212	-0.24(-0.54%)
Mar 07, 2011	44.67	44.69	43.63	43.87	113,541	-0.22(-0.51%)
Mar 04, 2011	44.53	44.54	44.01	44.09	25,304	-0.42(-0.93%)
Mar 03, 2011	44.34	44.52	44.19	44.50	23,857	+0.74(+1.69%)
Mar 02, 2011	43.57	43.93	43.53	43.76	14,529	+0.25(+0.57%)
Mar 01, 2011	44.38	44.38	43.48	43.52	66,475	-0.62(-1.40%)
Feb 28, 2011	44.17	44.22	43.86	44.14	29,612	+0.38(+0.87%)
Feb 25, 2011	43.47	43.76	43.41	43.76	12,701	+0.68(+1.59%)
Feb 24, 2011	43.30	43.35	42.72	43.07	30,474	+0.08(+0.20%)
Feb 23, 2011	42.90	43.09	42.50	42.99	38,948	+0.30(+0.70%)
Feb 22, 2011	43.26	43.56	42.66	42.69	53,427	-1.05(-2.41%)
Feb 18, 2011	43.76	44.01	43.57	43.74	92,821	-0.26(-0.59%)
Feb 17, 2011	43.62	44.04	43.46	44.00	540,114	+0.12(+0.27%)
Feb 16, 2011	43.60	43.90	43.49	43.88	24,502	+0.41(+0.94%)
Feb 15, 2011	43.86	43.87	43.41	43.48	29,679	-0.48(-1.09%)
Feb 14, 2011	43.76	43.98	43.66	43.95	39,221	+0.34(+0.78%)
Feb 11, 2011	43.87	43.87	43.22	43.62	39,693	+0.35(+0.81%)
Feb 10, 2011	42.71	43.40	42.71	43.27	17,285	-0.05(-0.12%)
Feb 09, 2011	43.69	43.69	43.23	43.32	20,011	-0.43(-0.99%)
Feb 08, 2011	44.56	44.56	43.44	43.75	25,786	+0.02(+0.05%)
Feb 07, 2011	43.67	43.87	43.61	43.73	21,147	+0.17(+0.39%)
Feb 04, 2011	43.72	43.72	43.32	43.56	13,666	-0.08(-0.18%)
Feb 03, 2011	43.56	43.64	43.10	43.64	26,277	-0.00(-0.00%)
Feb 02, 2011	43.64	43.82	43.39	43.64	22,677	-0.01(-0.03%)
Feb 01, 2011	43.11	43.65	43.11	43.65	51,114	+1.23(+2.91%)
Jan 31, 2011	41.72	42.42	41.72	42.42	12,114	+0.70(+1.69%)
Jan 28, 2011	42.41	42.41	41.66	41.71	55,034	-0.82(-1.94%)
Jan 27, 2011	42.82	42.82	42.28	42.54	77,339	-0.01(-0.03%)
Jan 26, 2011	42.30	42.55	42.09	42.55	20,837	+0.73(+1.75%)
Jan 25, 2011	41.95	41.95	41.49	41.82	17,922	-0.23(-0.55%)
Jan 24, 2011	41.68	42.09	41.68	42.05	22,041	+0.48(+1.15%)
Jan 21, 2011	41.93	42.02	41.57	41.57	36,795	+0.04(+0.10%)
Jan 20, 2011	41.90	41.90	40.98	41.53	33,868	-0.75(-1.77%)
Jan 19, 2011	43.09	43.14	42.12	42.28	49,042	-0.61(-1.41%)
Jan 18, 2011	42.97	43.05	42.85	42.88	19,527	+0.12(+0.28%)
Jan 14, 2011	42.48	42.77	42.34	42.76	34,386	+0.17(+0.40%)
Jan 13, 2011	43.03	43.03	42.43	42.59	27,036	-0.16(-0.38%)
Jan 12, 2011	42.59	42.78	42.28	42.76	24,466	+0.89(+2.12%)
Jan 11, 2011	41.85	41.89	41.66	41.87	29,913	+0.45(+1.09%)
Jan 10, 2011	41.01	41.42	41.01	41.42	46,323	-0.09(-0.22%)
Jan 07, 2011	41.57	41.79	41.22	41.51	100,087	-0.19(-0.44%)
Jan 06, 2011	42.66	42.79	41.57	41.70	77,545	-0.29(-0.68%)
Jan 05, 2011	41.81	42.23	41.50	41.98	104,231	+0.11(+0.25%)
Jan 04, 2011	43.07	43.07	41.44	41.88	65,201	-0.18(-0.42%)
Jan 03, 2011	42.83	42.83	41.74	42.05	84,884	+0.32(+0.76%)
Dec 31, 2010	41.62	41.78	41.45	41.74	17,790	+0.16(+0.39%)
Dec 30, 2010	41.50	41.62	41.41	41.57	38,834	+0.07(+0.17%)
Dec 29, 2010	40.94	41.55	40.94	41.50	24,786	+0.56(+1.38%)
Dec 28, 2010	44.72	44.72	40.80	40.94	25,560	+0.13(+0.31%)
Dec 27, 2010	40.95	40.95	40.64	40.81	23,744	-0.01(-0.02%)
Dec 23, 2010	40.81	40.89	40.66	40.82	14,306	+0.10(+0.24%)
Dec 22, 2010	40.77	40.77	40.58	40.72	70,276	+0.11(+0.28%)
Dec 21, 2010	40.48	40.69	40.48	40.61	44,101	+0.44(+1.09%)
Dec 20, 2010	40.14	40.40	39.92	40.17	58,019	+0.18(+0.46%)
Dec 17, 2010	40.16	40.16	39.77	39.99	29,037	-0.02(-0.05%)
Dec 16, 2010	39.94	40.01	39.64	40.01	47,450	+0.11(+0.28%)
Dec 15, 2010	40.19	40.27	39.83	39.90	175,727	-0.40(-0.99%)
Dec 14, 2010	40.55	40.59	40.12	40.29	29,141	-0.07(-0.18%)
Dec 13, 2010	40.38	40.60	40.35	40.37	32,558	+0.33(+0.83%)
Dec 10, 2010	39.76	40.04	39.45	40.04	31,378	+0.37(+0.92%)
Dec 09, 2010	39.82	39.92	39.53	39.67	25,945	-0.01(-0.04%)
Dec 08, 2010	40.04	40.04	39.54	39.68	21,961	-0.28(-0.71%)
Dec 07, 2010	40.63	40.63	39.90	39.97	63,772	+0.03(+0.07%)
Dec 06, 2010	39.81	39.99	39.78	39.94	18,429	+0.19(+0.48%)
Dec 03, 2010	39.54	39.75	39.37	39.75	22,098	+0.44(+1.13%)
Dec 02, 2010	39.03	39.37	39.03	39.30	17,065	+0.69(+1.80%)
Dec 01, 2010	38.05	38.62	38.05	38.61	5,636	+1.09(+2.90%)
Nov 30, 2010	37.61	37.80	37.52	37.52	13,893	-0.35(-0.93%)
Nov 29, 2010	37.74	37.87	37.14	37.87	23,405	-0.14(-0.38%)
Nov 26, 2010	38.08	38.09	38.02	38.02	1,703	-0.43(-1.13%)
Nov 24, 2010	38.25	38.45	38.45	38.45	17,309	+0.71(+1.89%)
Nov 23, 2010	37.89	37.99	37.59	37.74	59,537	-0.97(-2.51%)
Nov 22, 2010	38.90	38.90	38.28	38.71	14,401	-0.04(-0.11%)
Nov 19, 2010	38.61	38.78	38.58	38.75	14,826	-0.08(-0.22%)
Nov 18, 2010	38.54	38.92	38.54	38.84	8,170	+0.83(+2.19%)
Nov 17, 2010	37.79	38.23	37.78	38.01	57,580	+0.11(+0.28%)
Nov 16, 2010	38.40	38.42	37.63	37.90	36,485	-1.14(-2.92%)
Nov 15, 2010	39.50	39.53	39.04	39.04	37,660	-0.37(-0.95%)
Nov 12, 2010	39.83	39.83	39.11	39.42	50,267	-0.65(-1.62%)
Nov 11, 2010	39.95	40.09	39.77	40.07	33,268	+0.05(+0.12%)
Nov 10, 2010	39.81	40.02	39.35	40.02	93,255	+0.18(+0.44%)
Nov 09, 2010	40.41	40.71	39.73	39.84	41,353	-0.29(-0.72%)
Nov 08, 2010	39.99	40.15	39.86	40.13	25,420	-0.08(-0.19%)
Nov 05, 2010	40.09	40.38	40.07	40.21	41,668	+0.16(+0.39%)
Nov 04, 2010	39.69	40.07	39.67	40.05	36,438	+1.21(+3.12%)
Nov 03, 2010	38.90	38.90	38.33	38.84	38,780	+0.07(+0.18%)
Nov 02, 2010	38.74	38.83	38.61	38.77	22,624	+0.58(+1.51%)
Nov 01, 2010	38.51	38.57	38.15	38.19	21,301	-0.08(-0.20%)
Oct 29, 2010	37.97	38.28	37.97	38.27	17,091	+0.23(+0.61%)
Oct 28, 2010	38.20	38.20	37.87	38.04	20,651	+0.17(+0.45%)
Oct 27, 2010	38.05	38.05	37.53	37.87	9,480	-0.52(-1.36%)
Oct 25, 2010	38.86	38.86	38.34	38.39	19,041	+0.48(+1.26%)
Oct 22, 2010	38.20	38.20	37.77	37.91	18,215	+0.35(+0.92%)
Oct 21, 2010	38.14	38.25	37.54	37.56	18,682	-0.36(-0.95%)
Oct 20, 2010	37.61	37.94	37.56	37.92	7,699	+0.86(+2.32%)
Oct 19, 2010	37.25	37.63	37.06	37.06	30,369	-1.32(-3.43%)
Oct 18, 2010	38.21	38.40	38.16	38.38	36,600	-0.01(-0.04%)
Oct 15, 2010	38.47	38.47	38.19	38.40	22,028	+0.03(+0.07%)
Oct 14, 2010	38.36	38.55	38.23	38.37	8,546	+0.20(+0.52%)
Oct 13, 2010	37.90	38.44	37.89	38.17	20,212	+0.49(+1.29%)
Oct 12, 2010	37.35	37.68	37.27	37.68	5,480	-0.04(-0.09%)
Oct 11, 2010	37.75	37.81	37.63	37.72	22,211	+0.08(+0.21%)
Oct 08, 2010	37.64	37.70	36.94	37.64	19,116	+0.66(+1.79%)
Oct 07, 2010	37.44	37.44	36.87	36.98	22,898	-0.23(-0.63%)
Oct 06, 2010	37.08	37.30	36.99	37.21	14,478	+0.36(+0.98%)
Oct 05, 2010	36.43	36.93	36.22	36.85	43,161	+1.03(+2.87%)
Oct 04, 2010	36.27	36.27	35.82	35.82	23,266	-0.61(-1.68%)
Oct 01, 2010	36.44	36.44	36.13	36.44	13,283	+0.49(+1.37%)
Sep 30, 2010	36.35	36.35	35.68	35.94	34,989	-0.10(-0.27%)
Sep 29, 2010	35.97	36.21	35.87	36.04	27,603	+0.01(+0.04%)
Sep 28, 2010	35.46	36.14	35.46	36.03	13,556	+0.13(+0.36%)
Sep 27, 2010	36.10	36.11	35.84	35.90	25,789	-0.11(-0.29%)
Sep 24, 2010	35.80	36.03	35.80	36.00	11,586	+0.76(+2.17%)
Sep 23, 2010	35.37	35.53	35.12	35.24	3,264	-0.25(-0.71%)
Sep 22, 2010	35.88	35.88	35.49	35.49	6,386	-0.17(-0.47%)
Sep 21, 2010	35.73	35.73	35.31	35.66	10,618	-0.01(-0.04%)
Sep 20, 2010	35.36	35.68	35.32	35.68	13,590	+0.40(+1.14%)
Sep 17, 2010	35.27	35.36	35.20	35.27	5,310	+0.04(+0.10%)
Sep 15, 2010	35.39	35.39	35.23	35.24	993	-0.24(-0.68%)