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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	32.69	32.74	32.60	32.65	176,370	-0.15(-0.45%)
Aug 29, 2013	32.77	32.98	32.77	32.80	78,743	-0.21(-0.64%)
Aug 28, 2013	33.03	33.24	32.95	33.01	404,494	+0.23(+0.69%)
Aug 27, 2013	32.96	33.17	32.79	32.79	38,395	-0.44(-1.31%)
Aug 26, 2013	33.45	33.46	33.21	33.22	40,648	-0.07(-0.21%)
Aug 23, 2013	33.20	33.34	33.08	33.29	58,104	+0.36(+1.09%)
Aug 22, 2013	32.84	33.03	32.84	32.93	117,416	+0.39(+1.21%)
Aug 21, 2013	32.87	32.91	32.51	32.54	109,660	-0.53(-1.60%)
Aug 20, 2013	32.91	33.19	32.91	33.07	58,373	+0.07(+0.21%)
Aug 19, 2013	33.35	33.35	33.00	33.00	32,084	-0.37(-1.10%)
Aug 16, 2013	33.46	33.50	33.30	33.36	28,819	-0.13(-0.38%)
Aug 15, 2013	33.19	33.51	33.06	33.49	50,700	-0.04(-0.10%)
Aug 14, 2013	33.43	33.60	33.42	33.53	42,354	+0.15(+0.44%)
Aug 13, 2013	33.37	33.43	33.31	33.38	92,228	+0.06(+0.19%)
Aug 12, 2013	33.19	33.33	33.19	33.31	46,476	+0.17(+0.51%)
Aug 09, 2013	32.98	33.22	32.91	33.15	75,628	+0.22(+0.66%)
Aug 08, 2013	32.58	32.99	32.56	32.93	68,143	+0.74(+2.30%)
Aug 07, 2013	32.21	32.31	32.19	32.19	50,857	-0.11(-0.35%)
Aug 06, 2013	32.54	32.54	32.24	32.30	16,384	-0.34(-1.04%)
Aug 05, 2013	32.65	32.66	32.55	32.64	35,008	-0.06(-0.17%)
Aug 02, 2013	32.65	32.78	32.64	32.69	324,618	-0.03(-0.09%)
Aug 01, 2013	32.79	32.83	32.63	32.72	1,310,466	+0.16(+0.48%)
Jul 31, 2013	32.69	32.86	32.52	32.57	38,373	-0.23(-0.69%)
Jul 30, 2013	32.98	33.00	32.67	32.79	63,015	-0.64(-1.92%)
Jul 29, 2013	33.53	33.55	33.29	33.43	21,331	-0.25(-0.73%)
Jul 26, 2013	33.43	33.68	33.31	33.68	30,045	+0.01(+0.02%)
Jul 25, 2013	33.39	33.70	33.36	33.67	73,455	+0.06(+0.19%)
Jul 24, 2013	34.05	34.05	33.48	33.61	557,642	-0.44(-1.30%)
Jul 23, 2013	33.92	34.07	33.91	34.05	59,619	+0.27(+0.79%)
Jul 22, 2013	33.65	33.86	33.61	33.79	740,983	+0.32(+0.95%)
Jul 19, 2013	33.29	33.49	33.27	33.47	44,817	+0.16(+0.48%)
Jul 18, 2013	33.23	33.42	33.23	33.31	27,847	+0.10(+0.31%)
Jul 17, 2013	33.37	33.43	33.19	33.21	84,516	+0.15(+0.45%)
Jul 16, 2013	33.14	33.14	32.95	33.06	167,369	+0.09(+0.28%)
Jul 15, 2013	32.89	33.01	32.89	32.97	118,975	+0.08(+0.26%)
Jul 12, 2013	32.85	32.92	32.75	32.89	115,617	-0.23(-0.68%)
Jul 11, 2013	32.77	33.11	32.74	33.11	25,993	+1.09(+3.39%)
Jul 10, 2013	32.10	32.25	31.97	32.03	195,559	-0.03(-0.11%)
Jul 09, 2013	31.89	32.09	31.82	32.06	46,930	+0.42(+1.33%)
Jul 08, 2013	31.73	31.77	31.56	31.64	40,143	+0.11(+0.34%)
Jul 05, 2013	32.15	32.15	31.26	31.53	783,560	-0.01(-0.04%)
Jul 03, 2013	31.39	31.59	31.33	31.55	41,863	-0.03(-0.09%)
Jul 02, 2013	31.76	31.88	31.43	31.57	120,684	-0.13(-0.42%)
Jul 01, 2013	31.87	31.88	31.67	31.71	119,438	+0.01(+0.02%)
Jun 28, 2013	31.35	31.71	31.29	31.70	374,887	+0.38(+1.21%)
Jun 26, 2013	31.31	31.40	31.14	31.32	193,844	-0.03(-0.10%)
Jun 25, 2013	31.39	31.41	31.12	31.35	85,474	+0.31(+0.98%)
Jun 24, 2013	31.22	31.30	30.69	31.05	72,297	-0.70(-2.21%)
Jun 21, 2013	31.85	31.85	31.29	31.75	104,277	-0.42(-1.31%)
Jun 20, 2013	32.69	32.69	32.02	32.17	91,240	-1.11(-3.35%)
Jun 19, 2013	33.89	33.93	33.27	33.28	285,814	-0.55(-1.62%)
Jun 18, 2013	33.77	33.93	33.77	33.83	56,528	+0.01(+0.04%)
Jun 17, 2013	33.81	33.94	33.66	33.82	37,687	+0.25(+0.76%)
Jun 14, 2013	33.83	33.86	33.51	33.56	31,768	-0.32(-0.94%)
Jun 13, 2013	33.25	33.89	33.25	33.88	41,628	+0.60(+1.80%)
Jun 12, 2013	33.69	33.69	33.25	33.28	26,659	-0.16(-0.46%)
Jun 11, 2013	33.43	33.58	33.37	33.43	345,148	-0.51(-1.50%)
Jun 10, 2013	33.89	34.04	33.80	33.94	27,644	-0.01(-0.04%)
Jun 07, 2013	33.85	34.05	33.79	33.96	39,800	-0.06(-0.18%)
Jun 06, 2013	33.76	34.03	33.66	34.02	57,110	+0.25(+0.74%)
Jun 05, 2013	34.20	34.25	33.77	33.77	116,397	-0.68(-1.96%)
Jun 04, 2013	34.47	34.65	34.23	34.44	82,776	-0.18(-0.51%)
Jun 03, 2013	34.34	34.62	34.22	34.62	51,407	+0.44(+1.30%)
May 31, 2013	34.72	34.77	34.17	34.17	77,771	-0.78(-2.22%)
May 30, 2013	34.75	35.06	34.75	34.95	67,561	+0.19(+0.55%)
May 29, 2013	34.66	34.81	34.48	34.76	143,980	+0.04(+0.10%)
May 28, 2013	34.83	34.93	34.65	34.72	37,724	+0.11(+0.31%)
May 24, 2013	34.63	34.65	34.51	34.62	34,542	-0.32(-0.91%)
May 23, 2013	34.66	34.94	34.54	34.94	101,255	-0.04(-0.10%)
May 22, 2013	35.32	35.47	34.82	34.97	71,508	-0.35(-1.00%)
May 21, 2013	35.32	35.53	35.15	35.32	78,709	+0.04(+0.10%)
May 20, 2013	35.06	35.33	35.05	35.29	105,649	+0.27(+0.78%)
May 17, 2013	34.87	35.05	34.87	35.01	81,473	+0.23(+0.65%)
May 16, 2013	34.94	35.13	34.79	34.79	87,468	-0.28(-0.81%)
May 15, 2013	35.10	35.16	34.95	35.07	124,936	-0.17(-0.47%)
May 13, 2013	35.35	35.35	35.12	35.24	21,348	-0.23(-0.64%)
May 10, 2013	35.32	35.47	35.21	35.46	42,598	-0.13(-0.38%)
May 09, 2013	35.70	35.90	35.52	35.60	38,363	-0.27(-0.75%)
May 08, 2013	35.45	35.89	35.45	35.87	130,581	+0.54(+1.54%)
May 07, 2013	35.28	35.39	35.22	35.32	36,380	+0.12(+0.34%)
May 06, 2013	35.10	35.25	35.03	35.20	44,570	+0.09(+0.26%)
May 03, 2013	35.02	35.15	34.59	35.11	63,874	+0.52(+1.51%)
May 02, 2013	34.35	34.63	34.32	34.59	52,303	+0.08(+0.22%)
May 01, 2013	34.75	34.81	34.47	34.51	113,405	-0.49(-1.39%)
Apr 30, 2013	34.63	35.00	34.43	35.00	411,775	+0.24(+0.69%)
Apr 29, 2013	34.52	34.80	34.45	34.76	23,156	+0.44(+1.29%)
Apr 26, 2013	34.38	34.57	34.27	34.32	60,154	-0.25(-0.73%)
Apr 25, 2013	34.45	34.80	34.45	34.57	120,739	+0.27(+0.78%)
Apr 24, 2013	33.90	34.35	33.89	34.30	57,089	+0.59(+1.76%)
Apr 23, 2013	33.49	33.72	33.45	33.71	44,230	+0.20(+0.61%)
Apr 22, 2013	33.34	33.55	33.13	33.51	105,543	+0.19(+0.58%)
Apr 19, 2013	33.24	33.38	33.11	33.31	85,755	+0.32(+0.97%)
Apr 18, 2013	33.10	33.16	32.81	32.99	110,029	+0.03(+0.09%)
Apr 17, 2013	33.43	33.43	32.89	32.96	146,784	-0.78(-2.30%)
Apr 16, 2013	33.79	33.89	33.56	33.74	1,638,306	+0.43(+1.29%)
Apr 15, 2013	34.16	34.16	33.26	33.31	119,427	-1.46(-4.20%)
Apr 12, 2013	35.04	35.04	34.59	34.77	47,359	-0.42(-1.20%)
Apr 11, 2013	35.18	35.35	35.13	35.19	50,732	-0.05(-0.14%)
Apr 10, 2013	35.38	35.39	35.23	35.24	109,847	+0.06(+0.16%)
Apr 09, 2013	34.85	35.34	34.84	35.18	113,936	+0.46(+1.32%)
Apr 08, 2013	34.57	34.72	34.53	34.72	95,083	+0.10(+0.28%)
Apr 05, 2013	34.22	34.63	34.22	34.63	88,182	-0.14(-0.41%)
Apr 04, 2013	34.52	34.80	34.48	34.77	206,858	+0.17(+0.49%)
Apr 03, 2013	34.98	35.01	34.49	34.60	63,494	-0.46(-1.31%)
Apr 02, 2013	35.29	35.30	35.02	35.06	81,436	-0.20(-0.58%)
Apr 01, 2013	35.44	35.44	35.18	35.26	206,800	-0.16(-0.46%)
Mar 28, 2013	35.36	35.52	35.30	35.42	228,228	-0.04(-0.10%)
Mar 27, 2013	35.07	35.51	35.07	35.46	555,681	-0.01(-0.04%)
Mar 26, 2013	35.24	35.48	35.24	35.47	331,637	+0.20(+0.58%)
Mar 25, 2013	35.56	35.56	35.08	35.27	303,611	-0.25(-0.69%)
Mar 22, 2013	35.44	35.58	35.41	35.51	219,398	+0.16(+0.46%)
Mar 21, 2013	35.32	35.60	35.32	35.35	76,918	-0.25(-0.71%)
Mar 20, 2013	35.63	35.70	35.54	35.60	134,344	+0.13(+0.38%)
Mar 19, 2013	35.68	35.75	35.29	35.47	385,091	-0.27(-0.77%)
Mar 18, 2013	35.88	35.99	35.72	35.75	561,651	-0.47(-1.28%)
Mar 15, 2013	36.31	36.35	36.12	36.21	380,172	-0.12(-0.33%)
Mar 14, 2013	36.15	36.34	36.11	36.33	51,130	+0.18(+0.51%)
Mar 13, 2013	36.34	36.34	36.12	36.15	22,915	-0.18(-0.50%)
Mar 12, 2013	36.39	36.53	36.25	36.33	136,942	+0.01(+0.04%)
Mar 11, 2013	36.17	36.33	36.02	36.32	201,512	+0.09(+0.25%)
Mar 08, 2013	36.17	36.25	36.08	36.23	42,088	+0.10(+0.27%)
Mar 07, 2013	36.17	36.23	36.13	36.13	36,318	+0.01(+0.04%)
Mar 06, 2013	36.02	36.16	35.89	36.11	20,089	+0.23(+0.63%)
Mar 05, 2013	35.86	36.01	35.76	35.89	38,786	+0.27(+0.75%)
Mar 04, 2013	35.61	35.62	35.33	35.62	46,517	-0.21(-0.59%)
Mar 01, 2013	35.79	35.83	35.59	35.83	240,030	-0.25(-0.68%)
Feb 28, 2013	36.11	36.27	36.01	36.08	84,255	-0.08(-0.23%)
Feb 27, 2013	35.70	36.27	35.69	36.16	84,136	+0.46(+1.29%)
Feb 26, 2013	35.72	35.77	35.41	35.70	307,370	-0.42(-1.17%)
Feb 22, 2013	35.89	36.13	35.84	36.13	32,418	+0.27(+0.77%)
Feb 21, 2013	35.94	36.03	35.71	35.85	32,902	-0.39(-1.07%)
Feb 20, 2013	36.92	36.94	36.23	36.24	198,698	-0.91(-2.45%)
Feb 19, 2013	37.19	37.19	37.03	37.15	34,422	+0.13(+0.34%)
Feb 15, 2013	37.18	37.18	36.84	37.02	90,431	-0.23(-0.61%)
Feb 14, 2013	37.16	37.27	37.13	37.25	111,153	-0.07(-0.19%)
Feb 13, 2013	37.34	37.48	37.18	37.32	130,415	+0.15(+0.40%)
Feb 12, 2013	37.09	37.31	36.99	37.17	66,172	+0.01(+0.04%)
Feb 11, 2013	37.13	37.18	37.04	37.16	50,108	-0.16(-0.42%)
Feb 08, 2013	37.15	37.36	37.15	37.31	107,593	+0.20(+0.53%)
Feb 07, 2013	37.44	37.52	36.95	37.11	66,637	-0.34(-0.90%)
Feb 06, 2013	37.24	37.45	37.24	37.45	62,993	+0.11(+0.30%)
Feb 04, 2013	37.56	37.56	37.27	37.34	144,052	-0.44(-1.17%)
Feb 01, 2013	37.71	37.81	37.56	37.78	82,251	+0.36(+0.96%)
Jan 31, 2013	37.38	37.58	37.35	37.42	183,019	-0.10(-0.26%)
Jan 30, 2013	37.70	37.73	37.49	37.52	26,879	-0.20(-0.54%)
Jan 29, 2013	37.55	37.75	37.55	37.73	50,033	+0.30(+0.81%)
Jan 28, 2013	37.54	37.54	37.35	37.42	36,597	-0.26(-0.69%)
Jan 25, 2013	37.69	37.69	37.41	37.68	69,473	+0.14(+0.38%)
Jan 24, 2013	37.49	37.73	37.44	37.54	74,363	+0.14(+0.38%)
Jan 23, 2013	37.49	37.54	37.36	37.40	63,562	-0.15(-0.39%)
Jan 22, 2013	37.27	37.56	37.27	37.55	42,701	+0.27(+0.72%)
Jan 18, 2013	37.26	37.35	37.09	37.28	17,617	+0.03(+0.08%)
Jan 17, 2013	37.22	37.36	37.14	37.25	79,521	+0.30(+0.82%)
Jan 16, 2013	37.04	37.06	36.89	36.95	699,508	-0.18(-0.49%)
Jan 15, 2013	37.13	37.25	37.06	37.13	166,878	-0.09(-0.25%)
Jan 14, 2013	37.31	37.31	37.11	37.23	62,621	+0.02(+0.06%)
Jan 11, 2013	37.24	37.24	37.09	37.20	57,506	-0.10(-0.26%)
Jan 10, 2013	37.16	37.37	37.04	37.30	311,478	+0.42(+1.13%)
Jan 09, 2013	36.69	36.91	36.69	36.89	40,530	+0.13(+0.34%)
Jan 08, 2013	36.73	36.82	36.49	36.76	78,099	+0.02(+0.06%)
Jan 07, 2013	36.78	36.84	36.65	36.74	333,380	-0.35(-0.93%)
Jan 04, 2013	36.77	37.16	36.77	37.08	154,973	+0.23(+0.63%)
Jan 03, 2013	37.06	37.16	36.76	36.85	92,072	-0.29(-0.78%)
Jan 02, 2013	37.00	37.14	36.85	37.14	192,637	+0.81(+2.23%)
Dec 31, 2012	35.63	36.40	35.63	36.33	191,010	+0.66(+1.84%)
Dec 28, 2012	35.90	35.96	35.68	35.68	64,785	-0.41(-1.13%)
Dec 27, 2012	36.03	36.18	35.79	36.08	30,404	+0.17(+0.47%)
Dec 26, 2012	36.05	36.12	35.79	35.91	53,141	+0.12(+0.33%)
Dec 24, 2012	35.68	35.89	35.59	35.80	77,490	-0.08(-0.24%)
Dec 21, 2012	35.67	35.93	35.60	35.88	25,996	-0.73(-1.98%)
Dec 20, 2012	36.56	36.61	36.27	36.61	148,713	+0.20(+0.54%)
Dec 19, 2012	36.65	36.67	36.41	36.41	87,966	-0.08(-0.23%)
Dec 18, 2012	36.29	36.55	36.20	36.49	68,563	+0.37(+1.01%)
Dec 17, 2012	35.98	36.17	35.93	36.13	464,569	+0.27(+0.75%)
Dec 14, 2012	35.65	36.03	35.65	35.86	67,670	+0.08(+0.23%)
Dec 13, 2012	36.01	36.01	35.59	35.78	51,891	-0.25(-0.69%)
Dec 12, 2012	35.94	36.26	35.90	36.03	29,199	+0.22(+0.61%)
Dec 11, 2012	35.70	35.89	35.65	35.81	61,883	+0.25(+0.70%)
Dec 10, 2012	35.47	35.56	35.33	35.56	57,113	+0.23(+0.65%)
Dec 07, 2012	35.35	35.44	35.22	35.33	13,205	+0.06(+0.16%)
Dec 06, 2012	35.27	35.33	35.12	35.27	23,759	+0.22(+0.62%)
Dec 05, 2012	35.18	35.32	34.96	35.06	69,261	-0.11(-0.32%)
Dec 04, 2012	35.12	35.27	34.96	35.17	79,575	-0.24(-0.68%)
Nov 30, 2012	35.47	35.56	35.29	35.41	78,045	-0.03(-0.08%)
Nov 29, 2012	35.43	35.49	35.25	35.44	42,409	+0.32(+0.90%)
Nov 28, 2012	34.60	35.12	34.42	35.12	33,810	+0.24(+0.69%)
Nov 27, 2012	35.11	35.26	34.85	34.88	27,576	-0.30(-0.86%)
Nov 26, 2012	35.10	35.18	34.92	35.18	194,233	-0.08(-0.22%)
Nov 23, 2012	34.98	35.26	34.91	35.26	25,149	+0.61(+1.77%)
Nov 21, 2012	34.59	34.71	34.53	34.65	18,988	+0.08(+0.24%)
Nov 20, 2012	34.39	34.70	34.36	34.56	45,277	+0.06(+0.16%)
Nov 19, 2012	34.26	34.59	34.26	34.51	140,853	+0.64(+1.89%)
Nov 16, 2012	33.74	33.86	33.42	33.86	39,159	+0.07(+0.22%)
Nov 15, 2012	33.89	34.01	33.59	33.79	99,503	+0.00(+0.01%)
Nov 14, 2012	34.36	34.36	33.76	33.79	37,518	-0.66(-1.90%)
Nov 13, 2012	34.37	34.67	34.35	34.44	57,374	-0.32(-0.91%)
Nov 12, 2012	34.84	34.89	34.67	34.76	52,548	-0.04(-0.10%)
Nov 09, 2012	34.70	35.10	34.68	34.79	35,489	-0.10(-0.28%)
Nov 08, 2012	35.15	35.28	34.86	34.89	82,629	-0.26(-0.74%)
Nov 07, 2012	35.56	35.56	34.93	35.15	172,830	-0.68(-1.91%)
Nov 06, 2012	35.72	36.00	35.59	35.84	114,140	+0.28(+0.79%)
Nov 05, 2012	35.53	35.62	35.32	35.56	87,047	+0.05(+0.14%)
Nov 02, 2012	36.08	36.08	35.40	35.51	38,105	-0.47(-1.29%)
Nov 01, 2012	35.72	36.03	35.72	35.97	40,456	+0.22(+0.61%)
Oct 31, 2012	35.85	35.98	35.51	35.75	293,142	+0.17(+0.48%)
Oct 26, 2012	35.75	35.58	35.58	35.58	26,396	-0.09(-0.26%)
Oct 25, 2012	35.74	35.92	35.45	35.68	124,120	+0.30(+0.84%)
Oct 24, 2012	35.67	35.82	35.37	35.38	41,061	-0.06(-0.16%)
Oct 23, 2012	35.54	35.59	35.29	35.44	98,878	-0.76(-2.10%)
Oct 19, 2012	36.56	36.56	36.06	36.20	32,544	-0.44(-1.21%)
Oct 18, 2012	36.65	36.82	36.50	36.64	26,629	-0.03(-0.08%)
Oct 17, 2012	36.42	36.72	36.37	36.67	36,648	+0.42(+1.17%)
Oct 16, 2012	35.91	36.30	35.84	36.25	141,492	+0.47(+1.32%)
Oct 15, 2012	35.55	35.77	35.44	35.77	55,590	+0.20(+0.57%)
Oct 12, 2012	35.75	35.87	35.51	35.57	32,770	-0.24(-0.67%)
Oct 11, 2012	35.95	36.03	35.77	35.81	53,747	+0.31(+0.87%)
Oct 10, 2012	35.65	35.83	35.41	35.50	39,720	-0.30(-0.83%)
Oct 09, 2012	36.01	36.07	35.75	35.80	33,207	-0.15(-0.43%)
Oct 08, 2012	35.90	36.03	35.83	35.95	15,185	-0.07(-0.21%)
Oct 05, 2012	36.10	36.43	35.98	36.02	295,909	-0.03(-0.09%)
Oct 04, 2012	35.65	36.13	35.65	36.06	59,381	+0.31(+0.87%)
Oct 03, 2012	35.99	35.99	35.65	35.75	151,036	-0.38(-1.05%)
Oct 02, 2012	36.34	36.34	35.98	36.13	76,616	+0.00(+0.00%)
Oct 01, 2012	36.24	36.43	36.05	36.13	51,124	+0.35(+0.98%)
Sep 28, 2012	36.01	36.05	35.69	35.77	183,767	-0.49(-1.36%)
Sep 27, 2012	36.04	36.34	35.89	36.27	223,280	+0.58(+1.62%)
Sep 26, 2012	35.51	35.77	35.51	35.69	28,937	-0.23(-0.63%)
Sep 25, 2012	36.38	36.54	35.91	35.91	16,449	-0.53(-1.45%)
Sep 24, 2012	36.32	36.52	36.25	36.44	35,285	-0.18(-0.48%)
Sep 21, 2012	37.03	37.10	36.62	36.62	33,215	-0.18(-0.48%)
Sep 20, 2012	36.49	36.82	36.32	36.80	28,420	-0.19(-0.51%)
Sep 19, 2012	36.85	37.08	36.80	36.99	53,724	+0.23(+0.61%)
Sep 18, 2012	36.75	36.92	36.61	36.76	94,606	-0.27(-0.72%)
Sep 17, 2012	37.19	37.26	36.88	37.03	50,457	-0.18(-0.47%)
Sep 14, 2012	37.00	37.66	36.94	37.20	154,292	+0.61(+1.68%)
Sep 13, 2012	35.64	36.63	35.51	36.59	56,439	+0.86(+2.41%)
Sep 12, 2012	35.72	35.76	35.55	35.73	48,128	+0.10(+0.28%)
Sep 11, 2012	35.40	35.81	35.40	35.63	49,679	+0.27(+0.78%)
Sep 10, 2012	35.46	35.75	35.34	35.36	48,533	-0.25(-0.69%)
Sep 07, 2012	35.13	35.61	35.03	35.60	51,932	+0.90(+2.60%)
Sep 06, 2012	34.05	34.77	34.05	34.70	50,571	+0.94(+2.80%)
Sep 05, 2012	33.69	33.87	33.68	33.76	198,018	-0.12(-0.35%)