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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.29	32.29	32.29	0	-0.23(-0.70%)
Dec 29, 2016	32.42	32.56	32.42	32.52	93,586	+0.19(+0.58%)
Dec 28, 2016	32.44	32.50	32.29	32.33	60,935	+0.02(+0.05%)
Dec 27, 2016	32.10	32.37	32.10	32.31	48,494	+0.14(+0.44%)
Dec 23, 2016		32.17	32.17	32.17	0	-0.01(-0.02%)
Dec 22, 2016	32.18	32.28	32.08	32.18	310,983	-0.04(-0.12%)
Dec 21, 2016	32.36	32.38	32.22	32.22	294,985	-0.03(-0.10%)
Dec 20, 2016	32.12	32.26	32.10	32.25	147,770	+0.24(+0.74%)
Dec 19, 2016	32.22	32.22	32.01	32.01	112,156	-0.27(-0.83%)
Dec 16, 2016	32.23	32.37	32.19	32.28	71,355	-0.04(-0.11%)
Dec 15, 2016	32.25	32.38	32.04	32.32	272,608	-0.11(-0.34%)
Dec 14, 2016	33.05	33.15	32.40	32.42	131,128	-0.71(-2.14%)
Dec 13, 2016	33.27	33.29	32.95	33.14	117,797	-0.04(-0.11%)
Dec 12, 2016	33.34	33.48	33.11	33.17	196,984	+0.05(+0.16%)
Dec 09, 2016	33.09	33.14	32.95	33.12	209,781	-0.06(-0.19%)
Dec 08, 2016	33.04	33.27	32.99	33.18	175,163	+0.17(+0.52%)
Dec 07, 2016	32.72	33.04	32.72	33.01	399,367	+0.44(+1.36%)
Dec 06, 2016	32.40	32.58	32.32	32.56	186,720	+0.10(+0.31%)
Dec 05, 2016	32.21	32.54	32.18	32.46	190,237	+0.41(+1.29%)
Dec 02, 2016	31.89	32.09	31.82	32.05	199,539	+0.16(+0.51%)
Dec 01, 2016	31.93	32.14	31.82	31.89	864,962	+0.23(+0.71%)
Nov 30, 2016	31.48	31.77	31.48	31.66	378,547	+0.34(+1.09%)
Nov 29, 2016	31.35	31.43	31.12	31.32	98,633	-0.24(-0.76%)
Nov 28, 2016	31.64	31.70	31.53	31.56	101,920	-0.18(-0.56%)
Nov 25, 2016	31.78	31.78	31.67	31.74	45,044	+0.09(+0.30%)
Nov 23, 2016		31.65	31.65	31.65	0	-0.02(-0.07%)
Nov 22, 2016	31.49	31.68	31.42	31.67	152,364	+0.40(+1.29%)
Nov 21, 2016	31.05	31.28	31.05	31.26	394,500	+0.51(+1.65%)
Nov 18, 2016	30.69	30.80	30.56	30.76	179,537	-0.05(-0.18%)
Nov 17, 2016	30.90	31.06	30.73	30.81	212,920	+0.04(+0.13%)
Nov 16, 2016	30.87	30.91	30.67	30.77	181,479	-0.31(-1.00%)
Nov 15, 2016	30.57	31.11	30.49	31.09	100,749	+0.24(+0.78%)
Nov 14, 2016	30.72	30.85	30.54	30.84	152,481	+0.08(+0.25%)
Nov 11, 2016	31.26	31.26	30.58	30.77	130,272	-0.61(-1.94%)
Nov 10, 2016	31.59	31.65	31.23	31.37	547,828	+0.09(+0.27%)
Nov 09, 2016	30.61	31.43	30.61	31.29	352,568	+0.44(+1.41%)
Nov 08, 2016	30.58	30.95	30.56	30.85	150,616	+0.23(+0.76%)
Nov 07, 2016	30.49	30.62	30.44	30.62	82,461	+0.55(+1.84%)
Nov 04, 2016	30.15	30.22	30.01	30.07	109,309	-0.23(-0.75%)
Nov 03, 2016	30.28	30.42	30.21	30.29	177,934	-0.02(-0.08%)
Nov 02, 2016	30.56	30.56	30.27	30.31	268,969	-0.11(-0.36%)
Nov 01, 2016	30.49	30.68	30.27	30.42	121,643	+0.00(+0.00%)
Oct 31, 2016	30.37	30.49	30.31	30.42	85,008	+0.05(+0.18%)
Oct 28, 2016	30.29	30.55	30.26	30.37	62,754	+0.03(+0.10%)
Oct 27, 2016	30.52	30.57	30.34	30.34	503,728	-0.08(-0.26%)
Oct 26, 2016	30.44	30.56	30.29	30.42	97,265	-0.15(-0.48%)
Oct 25, 2016	30.56	30.71	30.49	30.56	437,249	+0.19(+0.62%)
Oct 24, 2016	30.56	30.56	30.21	30.38	101,294	-0.11(-0.36%)
Oct 21, 2016	30.29	30.51	30.24	30.49	175,367	+0.01(+0.03%)
Oct 20, 2016	30.36	30.55	30.23	30.48	320,812	-0.05(-0.15%)
Oct 19, 2016	30.40	30.58	30.34	30.52	2,617,680	+0.24(+0.80%)
Oct 18, 2016	30.28	30.32	30.14	30.28	81,451	+0.43(+1.43%)
Oct 17, 2016	29.88	29.97	29.82	29.86	37,470	-0.02(-0.05%)
Oct 14, 2016	30.10	30.22	29.87	29.87	34,922	-0.08(-0.26%)
Oct 13, 2016	29.85	30.06	29.63	29.95	189,311	-0.26(-0.85%)
Oct 12, 2016	30.13	30.30	30.07	30.21	153,357	+0.08(+0.26%)
Oct 11, 2016	30.50	30.50	30.03	30.13	107,702	-0.51(-1.68%)
Oct 10, 2016	30.51	30.73	30.51	30.64	66,291	+0.33(+1.08%)
Oct 07, 2016	30.47	30.53	30.09	30.31	105,229	-0.06(-0.21%)
Oct 06, 2016	30.31	30.44	30.25	30.38	114,084	-0.06(-0.20%)
Oct 05, 2016	30.23	30.49	30.23	30.44	1,316,628	+0.36(+1.19%)
Oct 04, 2016	30.54	30.54	30.01	30.08	304,174	-0.38(-1.25%)