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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.26	42.42	42.10	42.24	27,375	+0.56(+1.34%)
May 23, 2011	41.58	41.80	41.35	41.68	29,420	-0.80(-1.87%)
May 20, 2011	42.81	42.81	42.09	42.47	125,223	-0.44(-1.04%)
May 19, 2011	42.77	43.17	42.69	42.92	55,808	+0.09(+0.20%)
May 18, 2011	42.16	42.86	42.16	42.83	33,820	+0.71(+1.70%)
May 17, 2011	41.63	42.14	41.46	42.12	43,160	+0.16(+0.38%)
May 16, 2011	41.64	42.52	41.64	41.96	32,515	-0.06(-0.15%)
May 13, 2011	42.53	42.53	41.66	42.02	25,630	-0.39(-0.92%)
May 12, 2011	42.29	42.60	41.85	42.41	61,159	-0.33(-0.78%)
May 11, 2011	43.56	43.56	42.53	42.74	30,673	-1.18(-2.70%)
May 10, 2011	43.90	43.98	43.59	43.93	22,195	+0.21(+0.47%)
May 09, 2011	43.16	43.73	43.16	43.72	47,516	+0.62(+1.43%)
May 06, 2011	43.58	43.78	42.98	43.10	23,057	+0.26(+0.60%)
May 05, 2011	43.10	43.53	42.59	42.84	41,635	-1.00(-2.28%)
May 04, 2011	44.42	44.42	43.49	43.85	39,832	-0.84(-1.88%)
May 03, 2011	45.14	45.17	44.42	44.68	35,939	-0.98(-2.14%)
May 02, 2011	45.63	45.66	45.63	45.66	10,734	-0.27(-0.58%)
Apr 29, 2011	45.60	45.95	45.54	45.93	20,917	+0.37(+0.82%)
Apr 28, 2011	45.67	45.72	45.39	45.55	11,358	-0.21(-0.45%)
Apr 27, 2011	45.51	45.82	45.07	45.76	14,075	+0.10(+0.22%)
Apr 26, 2011	45.60	45.70	45.28	45.66	73,925	+0.25(+0.55%)
Apr 25, 2011	45.62	45.63	45.20	45.41	32,173	-0.24(-0.52%)
Apr 21, 2011	45.77	45.77	45.48	45.65	13,973	+0.37(+0.82%)
Apr 20, 2011	45.28	45.35	45.10	45.27	17,389	+1.01(+2.28%)
Apr 19, 2011	43.90	44.29	43.90	44.26	16,350	+0.73(+1.68%)
Apr 18, 2011	43.84	43.84	43.25	43.53	31,171	-0.90(-2.03%)
Apr 15, 2011	44.34	44.68	44.34	44.43	18,554	-0.14(-0.32%)
Apr 14, 2011	44.31	44.62	44.11	44.58	35,968	+0.01(+0.02%)
Apr 13, 2011	44.79	44.96	44.31	44.57	34,425	-0.04(-0.10%)
Apr 12, 2011	45.03	45.03	44.45	44.62	57,674	-0.97(-2.14%)
Apr 11, 2011	46.13	46.18	45.49	45.59	23,234	-0.38(-0.83%)
Apr 08, 2011	46.30	46.30	45.75	45.97	22,082	+0.27(+0.60%)
Apr 07, 2011	45.95	45.95	45.44	45.70	53,955	-0.31(-0.67%)
Apr 06, 2011	46.35	46.35	45.85	46.01	34,496	-0.14(-0.29%)
Apr 05, 2011	45.84	46.22	45.73	46.14	20,557	+0.27(+0.59%)
Apr 04, 2011	45.93	45.93	45.74	45.87	875,706	+0.31(+0.68%)
Apr 01, 2011	45.45	45.69	45.25	45.56	247,462	+0.54(+1.19%)
Mar 31, 2011	45.05	45.21	44.96	45.02	23,297	+0.11(+0.26%)
Mar 30, 2011	44.77	44.93	44.62	44.91	28,196	+0.49(+1.11%)
Mar 29, 2011	44.11	44.43	43.82	44.41	30,958	+0.34(+0.76%)
Mar 28, 2011	44.42	44.49	44.08	44.08	28,426	-0.28(-0.63%)
Mar 25, 2011	44.36	44.68	44.23	44.36	48,191	+0.04(+0.08%)
Mar 24, 2011	44.12	44.39	43.97	44.32	22,831	+0.37(+0.85%)
Mar 23, 2011	43.35	43.99	43.35	43.95	31,859	+0.43(+0.99%)
Mar 22, 2011	43.74	43.74	43.35	43.52	30,360	+0.04(+0.09%)
Mar 21, 2011	43.45	43.62	43.38	43.48	20,299	+0.69(+1.62%)
Mar 18, 2011	42.87	43.18	42.79	42.79	21,101	+0.36(+0.84%)
Mar 17, 2011	42.29	42.60	42.26	42.43	152,700	+0.87(+2.10%)
Mar 16, 2011	42.15	42.57	40.99	41.56	36,422	-0.72(-1.69%)
Mar 15, 2011	41.88	42.30	41.83	42.27	80,962	-0.55(-1.29%)
Mar 14, 2011	42.41	42.82	42.37	42.82	35,925	-0.07(-0.17%)
Mar 11, 2011	42.20	42.97	42.02	42.90	33,462	+0.49(+1.15%)
Mar 10, 2011	43.15	43.15	42.37	42.41	71,965	-1.48(-3.37%)
Mar 09, 2011	44.17	44.17	43.78	43.88	13,849	-0.48(-1.08%)
Mar 08, 2011	44.49	44.49	43.96	44.36	22,828	-0.24(-0.54%)
Mar 07, 2011	45.42	45.44	44.36	44.60	111,663	-0.23(-0.51%)
Mar 04, 2011	45.28	45.29	44.75	44.83	24,885	-0.42(-0.93%)
Mar 03, 2011	45.08	45.27	44.93	45.25	23,463	+0.75(+1.69%)
Mar 02, 2011	44.31	44.67	44.26	44.50	14,289	+0.25(+0.57%)
Mar 01, 2011	45.13	45.13	44.21	44.25	65,376	-0.63(-1.40%)
Feb 28, 2011	44.91	44.96	44.59	44.88	29,122	+0.39(+0.87%)
Feb 25, 2011	44.20	44.49	44.14	44.49	12,491	+0.70(+1.59%)
Feb 24, 2011	44.03	44.08	43.44	43.80	29,970	+0.09(+0.20%)
Feb 23, 2011	43.62	43.81	43.22	43.71	38,303	+0.31(+0.70%)
Feb 22, 2011	43.98	44.29	43.38	43.41	52,544	-1.07(-2.41%)
Feb 18, 2011	44.49	44.75	44.30	44.48	91,286	-0.27(-0.59%)
Feb 17, 2011	44.35	44.78	44.19	44.74	531,180	+0.12(+0.27%)
Feb 16, 2011	44.34	44.64	44.22	44.62	24,096	+0.42(+0.94%)
Feb 15, 2011	44.59	44.61	44.14	44.21	29,188	-0.49(-1.09%)
Feb 14, 2011	44.49	44.72	44.39	44.69	38,573	+0.34(+0.78%)
Feb 11, 2011	44.61	44.61	43.95	44.35	39,036	+0.36(+0.81%)
Feb 10, 2011	43.43	44.13	43.43	43.99	16,999	-0.05(-0.12%)
Feb 09, 2011	44.42	44.42	43.96	44.05	19,680	-0.44(-0.99%)
Feb 08, 2011	45.31	45.31	44.17	44.48	25,360	+0.02(+0.04%)
Feb 07, 2011	44.40	44.61	44.34	44.46	20,797	+0.17(+0.39%)
Feb 04, 2011	44.46	44.46	44.05	44.29	13,440	-0.08(-0.18%)
Feb 03, 2011	44.29	44.37	43.82	44.37	25,842	-0.00(-0.00%)
Feb 02, 2011	44.37	44.56	44.12	44.37	22,302	-0.01(-0.03%)
Feb 01, 2011	43.83	44.39	43.83	44.39	50,269	+1.25(+2.91%)
Jan 31, 2011	42.42	43.13	42.42	43.13	11,913	+0.72(+1.69%)
Jan 28, 2011	43.12	43.12	42.36	42.42	54,124	-0.84(-1.94%)
Jan 27, 2011	43.54	43.54	42.99	43.25	76,060	-0.01(-0.03%)
Jan 26, 2011	43.01	43.27	42.80	43.27	20,493	+0.75(+1.75%)
Jan 25, 2011	42.65	42.65	42.19	42.52	17,626	-0.24(-0.55%)
Jan 24, 2011	42.38	42.80	42.38	42.76	21,676	+0.49(+1.15%)
Jan 21, 2011	42.63	42.73	42.27	42.27	36,186	+0.04(+0.10%)
Jan 20, 2011	42.60	42.60	41.67	42.23	33,308	-0.76(-1.77%)
Jan 19, 2011	43.81	43.86	42.82	42.99	48,231	-0.62(-1.41%)
Jan 18, 2011	43.69	43.77	43.57	43.61	19,204	+0.12(+0.28%)
Jan 14, 2011	43.20	43.49	43.05	43.48	33,818	+0.17(+0.40%)
Jan 13, 2011	43.76	43.76	43.14	43.31	26,589	-0.17(-0.38%)
Jan 12, 2011	43.31	43.50	42.99	43.48	24,062	+0.90(+2.12%)
Jan 11, 2011	42.55	42.59	42.37	42.57	29,418	+0.46(+1.09%)
Jan 10, 2011	41.70	42.11	41.70	42.11	45,557	-0.09(-0.22%)
Jan 07, 2011	42.27	42.49	41.91	42.21	98,432	-0.19(-0.44%)
Jan 06, 2011	43.38	43.51	42.27	42.40	76,262	-0.29(-0.68%)
Jan 05, 2011	42.52	42.94	42.19	42.69	102,507	+0.11(+0.25%)
Jan 04, 2011	43.80	43.80	42.14	42.58	64,123	-0.18(-0.42%)
Jan 03, 2011	43.55	43.55	42.44	42.76	83,480	+0.32(+0.76%)
Dec 31, 2010	42.32	42.48	42.14	42.44	17,496	+0.16(+0.39%)
Dec 30, 2010	42.20	42.32	42.11	42.27	38,192	+0.07(+0.17%)
Dec 29, 2010	41.63	42.25	41.63	42.20	24,376	+0.57(+1.38%)
Dec 28, 2010	45.47	45.47	41.48	41.63	25,138	+0.13(+0.31%)
Dec 27, 2010	41.63	41.63	41.32	41.50	23,351	-0.01(-0.02%)
Dec 23, 2010	41.49	41.58	41.34	41.51	14,070	+0.10(+0.24%)
Dec 22, 2010	41.46	41.46	41.26	41.41	69,114	+0.11(+0.28%)
Dec 21, 2010	41.16	41.37	41.16	41.29	43,371	+0.44(+1.09%)
Dec 20, 2010	40.81	41.08	40.60	40.85	57,059	+0.19(+0.46%)
Dec 17, 2010	40.84	40.84	40.44	40.66	28,557	-0.02(-0.05%)
Dec 16, 2010	40.61	40.68	40.30	40.68	46,665	+0.11(+0.28%)
Dec 15, 2010	40.86	40.95	40.50	40.57	172,820	-0.40(-0.99%)
Dec 14, 2010	41.23	41.28	40.80	40.97	28,659	-0.08(-0.18%)
Dec 13, 2010	41.05	41.28	41.03	41.05	32,020	+0.34(+0.83%)
Dec 10, 2010	40.42	40.72	40.12	40.71	30,859	+0.37(+0.92%)
Dec 09, 2010	40.49	40.60	40.20	40.34	25,516	-0.01(-0.04%)
Dec 08, 2010	40.71	40.71	40.21	40.35	21,598	-0.29(-0.71%)
Dec 07, 2010	41.31	41.31	40.57	40.64	62,717	+0.03(+0.07%)
Dec 06, 2010	40.48	40.66	40.45	40.61	18,124	+0.19(+0.48%)
Dec 03, 2010	40.20	40.42	40.04	40.42	21,732	+0.45(+1.13%)
Dec 02, 2010	39.69	40.03	39.69	39.97	16,783	+0.71(+1.80%)
Dec 01, 2010	38.69	39.27	38.69	39.26	5,543	+1.11(+2.90%)
Nov 30, 2010	38.25	38.44	38.15	38.15	13,663	-0.36(-0.93%)
Nov 29, 2010	38.37	38.51	37.77	38.51	23,018	-0.15(-0.38%)
Nov 26, 2010	38.72	38.73	38.66	38.66	1,674	-0.44(-1.13%)
Nov 24, 2010	38.90	39.10	39.10	39.10	17,023	+0.72(+1.89%)
Nov 23, 2010	38.53	38.63	38.22	38.37	58,552	-0.99(-2.51%)
Nov 22, 2010	39.56	39.56	38.92	39.36	14,163	-0.04(-0.11%)
Nov 19, 2010	39.26	39.44	39.23	39.41	14,580	-0.09(-0.22%)
Nov 18, 2010	39.19	39.57	39.19	39.49	8,035	+0.85(+2.19%)
Nov 17, 2010	38.42	38.87	38.41	38.65	56,628	+0.11(+0.28%)
Nov 16, 2010	39.05	39.07	38.26	38.54	35,882	-1.16(-2.92%)
Nov 15, 2010	40.17	40.19	39.69	39.70	37,037	-0.38(-0.95%)
Nov 12, 2010	40.50	40.50	39.76	40.08	49,436	-0.66(-1.62%)
Nov 11, 2010	40.62	40.77	40.44	40.74	32,718	+0.05(+0.12%)
Nov 10, 2010	40.48	40.69	40.01	40.69	91,713	+0.18(+0.44%)
Nov 09, 2010	41.09	41.39	40.40	40.51	40,669	-0.29(-0.72%)
Nov 08, 2010	40.66	40.83	40.53	40.80	24,999	-0.08(-0.19%)
Nov 05, 2010	40.77	41.05	40.75	40.88	40,979	+0.16(+0.39%)
Nov 04, 2010	40.36	40.75	40.34	40.72	35,836	+1.23(+3.12%)
Nov 03, 2010	39.56	39.56	38.98	39.49	38,139	+0.07(+0.18%)
Nov 02, 2010	39.39	39.48	39.26	39.42	22,250	+0.59(+1.51%)
Nov 01, 2010	39.16	39.22	38.79	38.83	20,949	-0.08(-0.20%)
Oct 29, 2010	38.60	38.92	38.60	38.91	16,808	+0.24(+0.61%)
Oct 28, 2010	38.84	38.84	38.51	38.68	20,310	+0.17(+0.45%)
Oct 27, 2010	38.69	38.69	38.16	38.50	9,323	-0.53(-1.36%)
Oct 25, 2010	39.51	39.51	38.98	39.03	18,726	+0.49(+1.26%)
Oct 22, 2010	38.84	38.84	38.40	38.55	17,913	+0.35(+0.92%)
Oct 21, 2010	38.78	38.90	38.17	38.20	18,373	-0.37(-0.95%)
Oct 20, 2010	38.25	38.58	38.19	38.56	7,571	+0.87(+2.32%)
Oct 19, 2010	37.88	38.27	37.69	37.69	29,866	-1.34(-3.43%)
Oct 18, 2010	38.85	39.05	38.80	39.03	35,995	-0.01(-0.04%)
Oct 15, 2010	39.11	39.11	38.83	39.04	21,664	+0.03(+0.07%)
Oct 14, 2010	39.01	39.20	38.88	39.01	8,404	+0.20(+0.52%)
Oct 13, 2010	38.53	39.09	38.53	38.81	19,877	+0.49(+1.29%)
Oct 12, 2010	37.97	38.32	37.89	38.32	5,390	-0.04(-0.09%)
Oct 11, 2010	38.39	38.45	38.27	38.35	21,844	+0.08(+0.21%)
Oct 08, 2010	38.27	38.33	37.57	38.27	18,800	+0.67(+1.79%)
Oct 07, 2010	38.07	38.07	37.49	37.60	22,519	-0.24(-0.62%)
Oct 06, 2010	37.71	37.93	37.62	37.84	14,239	+0.37(+0.98%)
Oct 05, 2010	37.04	37.55	36.83	37.47	42,447	+1.05(+2.87%)
Oct 04, 2010	36.88	36.88	36.43	36.43	22,881	-0.62(-1.68%)
Oct 01, 2010	37.05	37.05	36.74	37.05	13,063	+0.50(+1.37%)
Sep 30, 2010	36.96	36.96	36.28	36.55	34,411	-0.10(-0.27%)
Sep 29, 2010	36.58	36.82	36.48	36.65	27,146	+0.01(+0.04%)
Sep 28, 2010	36.05	36.75	36.05	36.63	13,331	+0.13(+0.36%)
Sep 27, 2010	36.71	36.71	36.44	36.50	25,362	-0.11(-0.29%)
Sep 24, 2010	36.40	36.63	36.40	36.61	11,394	+0.78(+2.17%)
Sep 23, 2010	35.97	36.12	35.71	35.83	3,210	-0.26(-0.71%)
Sep 22, 2010	36.48	36.48	36.09	36.09	6,280	-0.17(-0.47%)
Sep 21, 2010	36.33	36.33	35.90	36.26	10,442	-0.01(-0.04%)
Sep 20, 2010	35.95	36.28	35.91	36.28	13,365	+0.41(+1.14%)
Sep 17, 2010	35.87	35.95	35.80	35.87	5,222	+0.04(+0.10%)
Sep 15, 2010	35.98	35.98	35.82	35.83	976	-0.24(-0.68%)