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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	30.50	30.60	30.35	30.45	130,174	+0.12(+0.38%)
Sep 29, 2016	30.49	30.65	30.19	30.34	96,820	-0.03(-0.10%)
Sep 28, 2016	29.81	30.37	29.66	30.37	167,742	+0.66(+2.23%)
Sep 27, 2016	29.59	29.72	29.43	29.71	141,614	-0.05(-0.16%)
Sep 26, 2016	29.84	29.96	29.74	29.75	77,920	-0.22(-0.73%)
Sep 23, 2016	30.07	30.21	29.91	29.97	80,040	-0.23(-0.77%)
Sep 22, 2016	30.29	30.50	30.15	30.21	119,061	+0.32(+1.07%)
Sep 21, 2016	29.38	29.92	29.37	29.89	154,637	+0.67(+2.29%)
Sep 20, 2016	29.31	29.39	29.16	29.22	720,891	-0.01(-0.03%)
Sep 19, 2016	29.37	29.47	29.20	29.22	40,760	+0.20(+0.70%)
Sep 16, 2016	29.07	29.19	28.92	29.02	170,013	-0.33(-1.14%)
Sep 15, 2016	29.13	29.48	29.03	29.36	1,458,980	+0.25(+0.86%)
Sep 14, 2016	29.25	29.38	29.06	29.11	153,882	-0.12(-0.40%)
Sep 13, 2016	29.71	29.71	29.10	29.22	224,895	-0.95(-3.15%)
Sep 12, 2016	29.59	30.19	29.58	30.17	102,357	+0.25(+0.83%)
Sep 09, 2016	30.49	30.49	29.92	29.93	75,300	-0.83(-2.71%)
Sep 08, 2016	30.75	30.90	30.59	30.76	103,977	-0.05(-0.15%)
Sep 07, 2016	30.77	30.87	30.66	30.81	87,683	+0.04(+0.13%)
Sep 06, 2016	30.52	30.80	30.52	30.77	52,010	+0.43(+1.41%)
Sep 02, 2016	30.27	30.34	30.34	30.34	70,520	+0.42(+1.41%)
Sep 01, 2016	29.76	29.94	29.68	29.92	436,503	+0.18(+0.60%)
Aug 31, 2016	29.93	29.93	29.61	29.74	228,332	-0.34(-1.14%)
Aug 30, 2016	30.24	30.34	30.04	30.08	55,578	-0.17(-0.55%)
Aug 29, 2016	30.07	30.29	30.06	30.25	173,059	+0.14(+0.48%)
Aug 26, 2016	30.42	30.76	30.00	30.10	120,258	-0.11(-0.36%)
Aug 25, 2016	30.14	30.27	30.07	30.21	43,329	+0.02(+0.08%)
Aug 24, 2016	30.54	30.54	30.17	30.19	172,121	-0.44(-1.45%)
Aug 23, 2016	30.58	30.80	30.58	30.63	484,087	+0.16(+0.51%)
Aug 22, 2016	30.42	30.49	30.24	30.48	63,665	-0.05(-0.18%)
Aug 19, 2016	30.63	30.63	30.41	30.53	81,647	-0.30(-0.98%)
Aug 18, 2016	30.64	30.84	30.64	30.84	90,854	+0.29(+0.94%)
Aug 17, 2016	30.52	30.59	30.26	30.55	93,864	-0.04(-0.12%)
Aug 16, 2016	30.58	30.66	30.56	30.59	753,899	+0.10(+0.33%)
Aug 15, 2016	30.38	30.55	30.38	30.49	50,982	+0.16(+0.51%)
Aug 12, 2016	30.52	30.57	30.28	30.33	24,665	-0.19(-0.61%)
Aug 11, 2016	30.42	30.60	30.37	30.52	165,286	+0.21(+0.69%)
Aug 10, 2016	30.51	30.59	30.29	30.31	236,005	-0.05(-0.15%)
Aug 09, 2016	30.40	30.50	30.30	30.35	236,531	+0.07(+0.23%)
Aug 08, 2016	30.19	30.36	30.19	30.28	81,502	+0.25(+0.83%)
Aug 05, 2016	29.92	30.05	29.86	30.03	229,655	+0.16(+0.55%)
Aug 04, 2016	29.79	29.91	29.72	29.87	42,502	+0.12(+0.39%)
Aug 03, 2016	29.61	29.75	29.47	29.75	75,115	+0.09(+0.31%)
Aug 02, 2016	29.72	29.82	29.45	29.66	119,990	+0.08(+0.26%)
Aug 01, 2016	29.92	29.92	29.58	29.58	82,740	-0.48(-1.61%)
Jul 29, 2016	29.88	30.07	29.72	30.07	467,645	+0.14(+0.47%)
Jul 28, 2016	30.04	30.07	29.77	29.93	136,897	-0.10(-0.34%)
Jul 27, 2016	29.99	30.22	29.76	30.03	42,779	+0.13(+0.43%)
Jul 26, 2016	29.63	29.92	29.62	29.90	172,603	+0.30(+1.01%)
Jul 25, 2016	29.88	29.88	29.51	29.60	25,599	-0.37(-1.22%)
Jul 22, 2016	29.96	29.99	29.82	29.96	259,439	+0.02(+0.05%)
Jul 21, 2016	29.92	30.14	29.85	29.95	870,998	+0.11(+0.36%)
Jul 20, 2016	29.89	29.94	29.62	29.84	304,025	-0.24(-0.80%)
Jul 19, 2016	30.29	30.30	30.01	30.08	27,465	-0.47(-1.53%)
Jul 18, 2016	30.42	30.56	30.27	30.55	129,217	+0.09(+0.31%)
Jul 15, 2016	30.52	30.53	30.35	30.45	1,201,659	-0.03(-0.10%)
Jul 14, 2016	30.47	30.57	30.33	30.49	800,072	+0.26(+0.85%)
Jul 13, 2016	30.32	30.35	30.04	30.23	131,805	+0.14(+0.47%)
Jul 12, 2016	30.00	30.27	30.00	30.09	147,164	+0.50(+1.68%)
Jul 11, 2016	29.46	29.67	29.46	29.59	29,619	+0.42(+1.44%)
Jul 08, 2016	28.93	29.23	28.93	29.17	20,853	+0.53(+1.85%)
Jul 07, 2016	28.95	29.05	28.48	28.64	68,318	-0.25(-0.86%)
Jul 06, 2016	28.52	28.91	28.40	28.89	44,036	+0.17(+0.60%)
Jul 05, 2016	29.05	29.08	28.62	28.72	45,680	-0.45(-1.55%)