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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	28.33	28.46	28.05	28.11	135,685	-0.23(-0.82%)
May 27, 2016	28.48	28.34	28.34	28.34	78,072	-0.18(-0.62%)
May 26, 2016	28.82	28.86	28.45	28.51	87,858	+0.01(+0.03%)
May 25, 2016	28.06	28.54	28.06	28.51	60,361	+0.54(+1.93%)
May 24, 2016	27.94	28.10	27.91	27.97	47,854	+0.09(+0.33%)
May 23, 2016	27.72	28.01	27.67	27.87	29,060	+0.01(+0.03%)
May 20, 2016	27.87	28.00	27.76	27.87	137,970	+0.10(+0.36%)
May 19, 2016	27.51	27.78	27.34	27.77	203,360	-0.04(-0.14%)
May 18, 2016	28.22	28.36	27.74	27.80	127,889	-0.55(-1.93%)
May 17, 2016	28.31	28.56	28.20	28.35	275,608	+0.04(+0.14%)
May 16, 2016	28.02	28.36	28.02	28.31	1,139,378	+0.62(+2.25%)
May 13, 2016	27.93	28.03	27.62	27.69	74,265	-0.39(-1.40%)
May 12, 2016	28.34	28.55	27.94	28.08	57,756	-0.04(-0.14%)
May 11, 2016	28.06	28.27	27.93	28.12	51,135	+0.11(+0.38%)
May 10, 2016	27.53	28.04	27.53	28.01	134,535	+0.52(+1.90%)
May 09, 2016	28.04	28.04	27.44	27.49	194,755	-0.85(-3.01%)
May 06, 2016	28.07	28.42	28.05	28.34	109,379	+0.13(+0.46%)
May 05, 2016	28.51	28.62	28.07	28.21	77,671	-0.04(-0.14%)
May 04, 2016	28.54	28.67	28.19	28.25	370,371	-0.61(-2.11%)
May 03, 2016	29.43	29.43	28.82	28.86	425,870	-1.02(-3.40%)
May 02, 2016	30.07	30.07	29.68	29.88	225,700	+0.03(+0.10%)
Apr 29, 2016	29.79	30.03	29.61	29.84	111,239	+0.27(+0.91%)
Apr 28, 2016	29.55	29.91	29.49	29.58	92,671	+0.03(+0.10%)
Apr 27, 2016	29.21	29.60	29.21	29.54	98,626	+0.29(+1.00%)
Apr 26, 2016	29.13	29.26	29.01	29.25	270,038	+0.32(+1.09%)
Apr 25, 2016	29.21	29.21	28.82	28.94	212,808	-0.38(-1.31%)
Apr 22, 2016	29.31	29.48	29.18	29.32	65,034	+0.03(+0.11%)
Apr 21, 2016	29.58	29.71	29.25	29.29	594,435	-0.19(-0.65%)
Apr 20, 2016	29.43	29.76	29.32	29.48	292,948	+0.21(+0.71%)
Apr 19, 2016	28.73	29.32	28.73	29.28	251,765	+0.85(+2.99%)
Apr 18, 2016	28.01	28.48	27.91	28.42	272,956	+0.33(+1.19%)
Apr 15, 2016	28.19	28.19	27.92	28.09	304,440	-0.08(-0.30%)
Apr 14, 2016	28.35	28.35	28.12	28.17	217,764	-0.12(-0.41%)
Apr 13, 2016	28.38	28.38	28.17	28.29	233,929	+0.54(+1.94%)
Apr 12, 2016	27.34	27.84	27.30	27.75	52,108	+0.66(+2.44%)
Apr 11, 2016	27.08	27.26	27.02	27.09	101,906	+0.35(+1.30%)
Apr 08, 2016	26.57	26.82	26.57	26.74	78,896	+0.68(+2.60%)
Apr 07, 2016	26.17	26.30	25.96	26.07	66,194	-0.36(-1.37%)
Apr 06, 2016	26.03	26.43	25.97	26.43	54,001	+0.35(+1.36%)
Apr 05, 2016	26.03	26.16	25.94	26.07	133,087	-0.30(-1.14%)
Apr 04, 2016	26.73	26.75	26.37	26.37	53,654	-0.34(-1.27%)
Apr 01, 2016	26.34	26.74	26.33	26.71	90,349	-0.21(-0.77%)
Mar 31, 2016	27.06	27.17	26.85	26.92	184,404	-0.20(-0.74%)
Mar 30, 2016	27.26	27.42	27.04	27.12	51,201	+0.24(+0.89%)
Mar 29, 2016	26.30	26.92	26.28	26.88	214,029	+0.14(+0.52%)
Mar 28, 2016	26.63	26.80	26.52	26.74	305,151	+0.11(+0.40%)
Mar 24, 2016	26.27	26.63	26.63	26.63	161,471	+0.06(+0.23%)
Mar 23, 2016	27.17	27.17	26.57	26.57	660,903	-0.79(-2.87%)
Mar 22, 2016	27.33	27.46	27.25	27.36	85,630	-0.15(-0.56%)
Mar 21, 2016	27.64	27.64	27.41	27.51	71,354	-0.14(-0.50%)
Mar 18, 2016	27.90	27.90	27.56	27.65	83,249	-0.01(-0.04%)
Mar 17, 2016	27.41	27.82	27.32	27.66	72,480	+0.67(+2.50%)
Mar 16, 2016	26.38	27.00	26.25	26.99	303,288	+0.61(+2.31%)
Mar 15, 2016	26.31	26.39	26.15	26.38	571,005	-0.43(-1.61%)
Mar 14, 2016	26.78	26.90	26.55	26.81	1,068,582	-0.03(-0.11%)
Mar 11, 2016	26.66	26.90	26.66	26.84	60,336	+0.53(+2.02%)
Mar 10, 2016	26.32	26.47	26.03	26.31	194,880	-0.08(-0.29%)
Mar 09, 2016	26.24	26.51	26.08	26.39	162,402	+0.25(+0.97%)
Mar 08, 2016	26.78	26.78	26.13	26.13	111,641	-0.96(-3.55%)
Mar 07, 2016	26.56	27.17	26.56	27.10	69,579	+0.49(+1.82%)
Mar 04, 2016	26.30	26.46	26.30	26.61	61,881	+0.52(+2.01%)
Mar 03, 2016	25.73	26.14	25.65	26.09	64,797	+0.48(+1.86%)
Mar 02, 2016	25.24	25.62	25.14	25.61	409,846	+0.49(+1.96%)