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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	34.05	34.05	33.59	33.60	180,036	-1.38(-3.94%)
Nov 26, 2014	34.95	34.98	34.98	34.98	35,488	-0.01(-0.02%)
Nov 25, 2014	35.03	35.06	34.89	34.98	41,605	-0.11(-0.31%)
Nov 24, 2014	35.31	35.31	34.98	35.09	289,490	-0.20(-0.56%)
Nov 21, 2014	35.23	35.42	35.17	35.29	53,440	+0.56(+1.62%)
Nov 20, 2014	34.51	34.77	34.51	34.73	108,114	+0.16(+0.47%)
Nov 19, 2014	34.70	34.75	34.50	34.57	51,903	-0.24(-0.69%)
Nov 18, 2014	34.65	34.89	34.64	34.81	130,806	+0.32(+0.93%)
Nov 17, 2014	34.39	34.52	34.34	34.48	48,727	+0.06(+0.17%)
Nov 14, 2014	34.16	34.48	33.99	34.43	49,111	+0.20(+0.58%)
Nov 13, 2014	34.35	34.40	34.12	34.23	62,410	-0.18(-0.51%)
Nov 12, 2014	34.40	34.54	34.33	34.40	83,959	-0.08(-0.23%)
Nov 11, 2014	34.32	34.57	34.32	34.48	38,037	+0.07(+0.21%)
Nov 10, 2014	34.65	34.67	34.39	34.41	53,462	-0.09(-0.25%)
Nov 07, 2014	34.18	34.50	34.18	34.50	53,517	+0.46(+1.36%)
Nov 06, 2014	34.00	34.10	33.91	34.04	48,820	+0.04(+0.13%)
Nov 05, 2014	33.90	34.03	33.76	33.99	31,684	+0.16(+0.48%)
Nov 04, 2014	33.88	33.97	33.74	33.83	1,062,268	-0.26(-0.75%)
Nov 03, 2014	34.48	34.55	34.07	34.09	38,493	-0.56(-1.61%)
Oct 31, 2014	34.21	34.66	34.21	34.65	73,904	+0.42(+1.24%)
Oct 30, 2014	34.14	34.37	33.96	34.22	51,510	-0.02(-0.06%)
Oct 29, 2014	34.68	34.73	34.14	34.24	51,123	-0.21(-0.62%)
Oct 28, 2014	34.13	34.46	34.13	34.46	68,639	+0.60(+1.77%)
Oct 27, 2014	33.91	34.25	34.25	33.85	49,736	-0.40(-1.16%)
Oct 24, 2014	34.15	34.32	33.96	34.25	99,141	+0.19(+0.57%)
Oct 23, 2014	34.18	34.25	34.01	34.06	208,936	+0.13(+0.38%)
Oct 22, 2014	34.26	34.35	33.91	33.93	45,652	-0.45(-1.30%)
Oct 21, 2014	34.05	34.41	34.05	34.37	101,907	+0.59(+1.73%)
Oct 20, 2014	33.51	33.80	33.51	33.79	34,724	+0.21(+0.63%)
Oct 17, 2014	33.66	33.77	33.44	33.58	57,625	+0.35(+1.06%)
Oct 16, 2014	32.62	33.39	32.47	33.22	197,055	+0.03(+0.09%)
Oct 15, 2014	33.15	33.27	32.51	33.20	70,153	-0.07(-0.22%)
Oct 14, 2014	33.46	33.73	33.24	33.27	74,712	+0.03(+0.09%)
Oct 13, 2014	33.61	33.78	33.20	33.24	52,883	+0.02(+0.07%)
Oct 10, 2014	33.63	33.69	33.21	33.22	52,198	-0.66(-1.95%)
Oct 09, 2014	34.63	34.70	33.78	33.88	140,545	-0.92(-2.65%)
Oct 08, 2014	34.43	34.85	34.02	34.80	68,863	+0.42(+1.24%)
Oct 07, 2014	34.59	34.80	34.32	34.37	182,681	-0.53(-1.51%)
Oct 06, 2014	34.78	34.92	34.67	34.90	152,856	+0.30(+0.87%)
Oct 03, 2014	34.70	34.70	34.46	34.60	114,492	-0.21(-0.61%)
Oct 02, 2014	34.88	34.95	34.37	34.81	98,158	-0.22(-0.63%)
Oct 01, 2014	35.43	35.43	34.96	35.03	113,019	-0.65(-1.83%)
Sep 30, 2014	35.73	35.83	35.53	35.69	732,838	-0.10(-0.27%)
Sep 29, 2014	35.65	35.84	35.64	35.78	315,821	-0.29(-0.81%)
Sep 26, 2014	35.95	36.19	35.85	36.07	102,547	+0.05(+0.15%)
Sep 25, 2014	36.36	36.36	35.92	36.02	388,091	-0.64(-1.75%)
Sep 24, 2014	36.42	36.68	36.35	36.66	124,257	+0.19(+0.52%)
Sep 23, 2014	36.60	36.63	36.44	36.47	38,322	-0.09(-0.24%)
Sep 22, 2014	36.86	36.86	36.51	36.56	23,848	-0.47(-1.27%)
Sep 19, 2014	37.39	37.39	37.04	37.03	15,237	-0.26(-0.71%)
Sep 18, 2014	37.33	37.36	37.25	37.29	42,956	+0.03(+0.08%)
Sep 17, 2014	37.55	37.55	37.25	37.26	26,785	-0.21(-0.55%)
Sep 16, 2014	37.08	37.53	37.08	37.47	24,062	+0.36(+0.97%)
Sep 15, 2014	37.10	37.16	36.99	37.11	20,774	-0.08(-0.21%)
Sep 12, 2014	37.20	37.25	37.06	37.19	32,465	-0.22(-0.60%)
Sep 11, 2014	37.19	37.41	37.19	37.41	332,912	-0.04(-0.10%)
Sep 10, 2014	37.48	37.48	37.22	37.44	313,677	-0.03(-0.09%)
Sep 09, 2014	37.53	37.61	37.40	37.48	22,439	-0.25(-0.65%)
Sep 08, 2014	37.96	37.96	37.63	37.72	16,009	-0.46(-1.21%)
Sep 05, 2014	38.08	38.18	37.95	38.18	10,178	+0.12(+0.33%)
Sep 04, 2014	38.44	38.44	37.99	38.06	19,580	-0.27(-0.71%)
Sep 03, 2014	38.42	38.49	38.31	38.33	145,773	+0.23(+0.62%)