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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	42.20	42.35	42.04	42.17	27,415	+0.56(+1.34%)
May 23, 2011	41.52	41.74	41.29	41.62	29,463	-0.79(-1.87%)
May 20, 2011	42.75	42.75	42.03	42.41	125,406	-0.44(-1.04%)
May 19, 2011	42.71	43.10	42.63	42.85	55,890	+0.09(+0.20%)
May 18, 2011	42.10	42.80	42.10	42.77	33,870	+0.71(+1.70%)
May 17, 2011	41.57	42.07	41.40	42.06	43,224	+0.16(+0.38%)
May 16, 2011	41.58	42.45	41.58	41.90	32,563	-0.06(-0.15%)
May 13, 2011	42.47	42.47	41.60	41.96	25,668	-0.39(-0.92%)
May 12, 2011	42.23	42.54	41.79	42.35	61,249	-0.33(-0.78%)
May 11, 2011	43.50	43.50	42.47	42.68	30,718	-1.18(-2.70%)
May 10, 2011	43.83	43.92	43.53	43.86	22,228	+0.21(+0.47%)
May 09, 2011	43.10	43.67	43.10	43.66	47,586	+0.62(+1.43%)
May 06, 2011	43.52	43.71	42.92	43.04	23,090	+0.26(+0.60%)
May 05, 2011	43.04	43.46	42.53	42.78	41,696	-1.00(-2.28%)
May 04, 2011	44.36	44.36	43.43	43.78	39,890	-0.84(-1.88%)
May 03, 2011	45.07	45.11	44.36	44.62	35,992	-0.98(-2.14%)
May 02, 2011	45.57	45.59	45.57	45.59	10,750	-0.26(-0.58%)
Apr 29, 2011	45.54	45.89	45.47	45.86	20,948	+0.37(+0.82%)
Apr 28, 2011	45.60	45.65	45.32	45.49	11,374	-0.21(-0.45%)
Apr 27, 2011	45.44	45.75	45.01	45.69	14,096	+0.10(+0.22%)
Apr 26, 2011	45.53	45.63	45.22	45.59	74,033	+0.25(+0.55%)
Apr 25, 2011	45.55	45.56	45.14	45.34	32,220	-0.24(-0.52%)
Apr 21, 2011	45.70	45.70	45.41	45.58	13,994	+0.37(+0.82%)
Apr 20, 2011	45.22	45.29	45.03	45.21	17,414	+1.01(+2.28%)
Apr 19, 2011	43.83	44.22	43.83	44.20	16,374	+0.73(+1.68%)
Apr 18, 2011	43.78	43.78	43.18	43.47	31,217	-0.90(-2.03%)
Apr 15, 2011	44.28	44.61	44.28	44.37	18,581	-0.14(-0.32%)
Apr 14, 2011	44.24	44.55	44.04	44.51	36,021	+0.01(+0.02%)
Apr 13, 2011	44.72	44.89	44.25	44.51	34,475	-0.04(-0.10%)
Apr 12, 2011	44.97	44.97	44.38	44.55	57,759	-0.97(-2.14%)
Apr 11, 2011	46.07	46.11	45.42	45.52	23,268	-0.38(-0.83%)
Apr 08, 2011	46.23	46.23	45.69	45.90	22,115	+0.27(+0.60%)
Apr 07, 2011	45.88	45.88	45.37	45.63	54,034	-0.31(-0.67%)
Apr 06, 2011	46.28	46.28	45.79	45.94	34,546	-0.14(-0.29%)
Apr 05, 2011	45.77	46.15	45.67	46.07	20,587	+0.27(+0.59%)
Apr 04, 2011	45.87	45.87	45.67	45.80	876,988	+0.31(+0.68%)
Apr 01, 2011	45.39	45.62	45.18	45.49	247,824	+0.54(+1.19%)
Mar 31, 2011	44.98	45.14	44.89	44.96	23,331	+0.11(+0.26%)
Mar 30, 2011	44.71	44.86	44.55	44.84	28,237	+0.49(+1.11%)
Mar 29, 2011	44.05	44.36	43.76	44.35	31,003	+0.34(+0.76%)
Mar 28, 2011	44.36	44.42	44.01	44.01	28,467	-0.28(-0.63%)
Mar 25, 2011	44.30	44.61	44.17	44.29	48,261	+0.04(+0.08%)
Mar 24, 2011	44.06	44.33	43.91	44.26	22,864	+0.37(+0.85%)
Mar 23, 2011	43.28	43.93	43.28	43.88	31,906	+0.43(+0.99%)
Mar 22, 2011	43.68	43.68	43.28	43.46	30,405	+0.04(+0.09%)
Mar 21, 2011	43.38	43.56	43.32	43.42	20,328	+0.69(+1.62%)
Mar 18, 2011	42.80	43.11	42.73	42.73	21,132	+0.36(+0.84%)
Mar 17, 2011	42.23	42.54	42.19	42.37	152,923	+0.87(+2.10%)
Mar 16, 2011	42.09	42.50	40.93	41.50	36,475	-0.72(-1.70%)
Mar 15, 2011	41.82	42.24	41.77	42.21	81,080	-0.55(-1.29%)
Mar 14, 2011	42.35	42.76	42.30	42.76	35,978	-0.07(-0.17%)
Mar 11, 2011	42.14	42.91	41.96	42.83	33,511	+0.49(+1.15%)
Mar 10, 2011	43.08	43.08	42.31	42.35	72,070	-1.47(-3.37%)
Mar 09, 2011	44.11	44.11	43.71	43.82	13,869	-0.48(-1.08%)
Mar 08, 2011	44.42	44.42	43.90	44.30	22,861	-0.24(-0.54%)
Mar 07, 2011	45.36	45.37	44.30	44.54	111,827	-0.23(-0.51%)
Mar 04, 2011	45.22	45.22	44.69	44.76	24,921	-0.42(-0.93%)
Mar 03, 2011	45.02	45.20	44.86	45.19	23,497	+0.75(+1.69%)
Mar 02, 2011	44.24	44.61	44.20	44.44	14,310	+0.25(+0.57%)
Mar 01, 2011	45.07	45.07	44.15	44.19	65,472	-0.63(-1.40%)
Feb 28, 2011	44.84	44.89	44.53	44.81	29,165	+0.39(+0.87%)
Feb 25, 2011	44.14	44.43	44.07	44.43	12,509	+0.69(+1.59%)
Feb 24, 2011	43.96	44.01	43.38	43.73	30,013	+0.09(+0.20%)
Feb 23, 2011	43.56	43.75	43.16	43.65	38,359	+0.30(+0.70%)
Feb 22, 2011	43.92	44.23	43.32	43.34	52,621	-1.07(-2.41%)
Feb 18, 2011	44.43	44.69	44.24	44.41	91,419	-0.27(-0.59%)
Feb 17, 2011	44.29	44.71	44.13	44.68	531,957	+0.12(+0.27%)
Feb 16, 2011	44.27	44.57	44.15	44.56	24,132	+0.41(+0.94%)
Feb 15, 2011	44.53	44.54	44.07	44.14	29,231	-0.49(-1.09%)
Feb 14, 2011	44.43	44.65	44.33	44.63	38,629	+0.34(+0.78%)
Feb 11, 2011	44.54	44.54	43.88	44.29	39,093	+0.35(+0.81%)
Feb 10, 2011	43.36	44.06	43.36	43.93	17,024	-0.05(-0.12%)
Feb 09, 2011	44.36	44.36	43.89	43.98	19,709	-0.44(-0.99%)
Feb 08, 2011	45.24	45.24	44.11	44.42	25,397	+0.02(+0.05%)
Feb 07, 2011	44.34	44.54	44.28	44.40	20,827	+0.17(+0.39%)
Feb 04, 2011	44.39	44.39	43.99	44.23	13,460	-0.08(-0.18%)
Feb 03, 2011	44.23	44.31	43.76	44.31	25,880	-0.00(-0.00%)
Feb 02, 2011	44.31	44.49	44.06	44.31	22,334	-0.01(-0.03%)
Feb 01, 2011	43.77	44.32	43.77	44.32	50,342	+1.25(+2.91%)
Jan 31, 2011	42.36	43.07	42.36	43.07	11,931	+0.72(+1.69%)
Jan 28, 2011	43.06	43.06	42.30	42.35	54,203	-0.84(-1.94%)
Jan 27, 2011	43.48	43.48	42.93	43.19	76,171	-0.01(-0.03%)
Jan 26, 2011	42.95	43.21	42.74	43.21	20,523	+0.74(+1.75%)
Jan 25, 2011	42.59	42.59	42.12	42.46	17,652	-0.24(-0.55%)
Jan 24, 2011	42.32	42.73	42.32	42.70	21,708	+0.49(+1.15%)
Jan 21, 2011	42.57	42.67	42.21	42.21	36,239	+0.04(+0.10%)
Jan 20, 2011	42.54	42.54	41.61	42.17	33,357	-0.76(-1.77%)
Jan 19, 2011	43.75	43.80	42.76	42.93	48,302	-0.62(-1.41%)
Jan 18, 2011	43.63	43.71	43.51	43.54	19,233	+0.12(+0.28%)
Jan 14, 2011	43.13	43.43	42.99	43.42	33,867	+0.17(+0.40%)
Jan 13, 2011	43.69	43.69	43.08	43.25	26,628	-0.17(-0.38%)
Jan 12, 2011	43.25	43.43	42.93	43.41	24,097	+0.90(+2.12%)
Jan 11, 2011	42.49	42.53	42.30	42.51	29,461	+0.46(+1.09%)
Jan 10, 2011	41.64	42.05	41.64	42.05	45,623	-0.09(-0.22%)
Jan 07, 2011	42.21	42.43	41.85	42.15	98,576	-0.19(-0.44%)
Jan 06, 2011	43.31	43.45	42.20	42.33	76,374	-0.29(-0.68%)
Jan 05, 2011	42.45	42.88	42.13	42.63	102,657	+0.11(+0.25%)
Jan 04, 2011	43.73	43.73	42.07	42.52	64,216	-0.18(-0.42%)
Jan 03, 2011	43.49	43.49	42.38	42.70	83,602	+0.32(+0.76%)
Dec 31, 2010	42.26	42.42	42.08	42.38	17,522	+0.16(+0.39%)
Dec 30, 2010	42.14	42.26	42.05	42.21	38,248	+0.07(+0.17%)
Dec 29, 2010	41.57	42.19	41.57	42.14	24,411	+0.57(+1.38%)
Dec 28, 2010	45.40	45.40	41.42	41.57	25,174	+0.13(+0.31%)
Dec 27, 2010	41.57	41.57	41.26	41.44	23,385	-0.01(-0.02%)
Dec 23, 2010	41.43	41.52	41.28	41.45	14,090	+0.10(+0.24%)
Dec 22, 2010	41.40	41.40	41.20	41.34	69,215	+0.11(+0.28%)
Dec 21, 2010	41.10	41.31	41.10	41.23	43,435	+0.44(+1.09%)
Dec 20, 2010	40.75	41.02	40.54	40.79	57,142	+0.19(+0.46%)
Dec 17, 2010	40.78	40.78	40.38	40.60	28,599	-0.02(-0.05%)
Dec 16, 2010	40.55	40.62	40.24	40.62	46,733	+0.11(+0.28%)
Dec 15, 2010	40.80	40.89	40.44	40.51	173,073	-0.40(-0.99%)
Dec 14, 2010	41.17	41.22	40.74	40.91	28,701	-0.08(-0.18%)
Dec 13, 2010	40.99	41.22	40.97	40.99	32,067	+0.34(+0.83%)
Dec 10, 2010	40.36	40.66	40.06	40.65	30,904	+0.37(+0.92%)
Dec 09, 2010	40.43	40.54	40.14	40.28	25,553	-0.01(-0.04%)
Dec 08, 2010	40.65	40.65	40.15	40.29	21,630	-0.29(-0.71%)
Dec 07, 2010	41.25	41.25	40.52	40.58	62,809	+0.03(+0.07%)
Dec 06, 2010	40.42	40.60	40.39	40.55	18,151	+0.19(+0.48%)
Dec 03, 2010	40.14	40.36	39.98	40.36	21,764	+0.45(+1.13%)
Dec 02, 2010	39.63	39.97	39.63	39.91	16,807	+0.70(+1.80%)
Dec 01, 2010	38.63	39.21	38.63	39.20	5,551	+1.11(+2.90%)
Nov 30, 2010	38.19	38.38	38.10	38.10	13,683	-0.36(-0.93%)
Nov 29, 2010	38.32	38.45	37.71	38.45	23,051	-0.15(-0.38%)
Nov 26, 2010	38.66	38.67	38.60	38.60	1,677	-0.44(-1.13%)
Nov 24, 2010	38.84	39.04	39.04	39.04	17,048	+0.72(+1.89%)
Nov 23, 2010	38.47	38.58	38.17	38.32	58,638	-0.99(-2.51%)
Nov 22, 2010	39.50	39.50	38.86	39.31	14,184	-0.04(-0.11%)
Nov 19, 2010	39.21	39.38	39.17	39.35	14,602	-0.09(-0.22%)
Nov 18, 2010	39.13	39.51	39.13	39.43	8,046	+0.84(+2.19%)
Nov 17, 2010	38.37	38.81	38.35	38.59	56,710	+0.11(+0.28%)
Nov 16, 2010	38.99	39.01	38.20	38.48	35,934	-1.16(-2.92%)
Nov 15, 2010	40.11	40.14	39.64	39.64	37,092	-0.38(-0.95%)
Nov 12, 2010	40.44	40.44	39.71	40.02	49,508	-0.66(-1.62%)
Nov 11, 2010	40.56	40.71	40.38	40.68	32,766	+0.05(+0.12%)
Nov 10, 2010	40.42	40.63	39.95	40.63	91,847	+0.18(+0.44%)
Nov 09, 2010	41.03	41.33	40.34	40.45	40,729	-0.29(-0.72%)
Nov 08, 2010	40.60	40.77	40.47	40.74	25,036	-0.08(-0.19%)
Nov 05, 2010	40.71	40.99	40.69	40.82	41,039	+0.16(+0.39%)
Nov 04, 2010	40.30	40.69	40.28	40.67	35,888	+1.23(+3.12%)
Nov 03, 2010	39.50	39.50	38.92	39.43	38,194	+0.07(+0.18%)
Nov 02, 2010	39.33	39.42	39.21	39.36	22,282	+0.59(+1.51%)
Nov 01, 2010	39.10	39.16	38.73	38.78	20,980	-0.08(-0.20%)
Oct 29, 2010	38.55	38.86	38.55	38.86	16,833	+0.24(+0.61%)
Oct 28, 2010	38.78	38.78	38.45	38.62	20,340	+0.17(+0.45%)
Oct 27, 2010	38.63	38.63	38.10	38.45	9,336	-0.53(-1.36%)
Oct 25, 2010	39.46	39.46	38.93	38.98	18,753	+0.49(+1.26%)
Oct 22, 2010	38.78	38.78	38.35	38.49	17,940	+0.35(+0.92%)
Oct 21, 2010	38.73	38.84	38.12	38.14	18,399	-0.36(-0.95%)
Oct 20, 2010	38.19	38.52	38.13	38.50	7,582	+0.87(+2.32%)
Oct 19, 2010	37.83	38.21	37.63	37.63	29,910	-1.34(-3.43%)
Oct 18, 2010	38.80	38.99	38.74	38.97	36,047	-0.01(-0.04%)
Oct 15, 2010	39.06	39.06	38.78	38.98	21,695	+0.03(+0.07%)
Oct 14, 2010	38.95	39.15	38.82	38.96	8,417	+0.20(+0.52%)
Oct 13, 2010	38.48	39.03	38.47	38.76	19,906	+0.49(+1.29%)
Oct 12, 2010	37.92	38.26	37.84	38.26	5,398	-0.04(-0.09%)
Oct 11, 2010	38.33	38.39	38.21	38.30	21,876	+0.08(+0.21%)
Oct 08, 2010	38.22	38.28	37.51	38.22	18,827	+0.67(+1.79%)
Oct 07, 2010	38.01	38.01	37.43	37.55	22,552	-0.24(-0.62%)
Oct 06, 2010	37.65	37.88	37.56	37.78	14,259	+0.36(+0.97%)
Oct 05, 2010	36.99	37.50	36.77	37.42	42,509	+1.04(+2.87%)
Oct 04, 2010	36.83	36.83	36.37	36.37	22,914	-0.62(-1.68%)
Oct 01, 2010	37.00	37.00	36.69	37.00	13,082	+0.50(+1.37%)
Sep 30, 2010	36.91	36.91	36.22	36.49	34,461	-0.10(-0.27%)
Sep 29, 2010	36.52	36.77	36.42	36.59	27,186	+0.01(+0.04%)
Sep 28, 2010	36.00	36.69	36.00	36.58	13,351	+0.13(+0.36%)
Sep 27, 2010	36.65	36.66	36.39	36.45	25,399	-0.11(-0.29%)
Sep 24, 2010	36.34	36.58	36.34	36.56	11,411	+0.78(+2.17%)
Sep 23, 2010	35.91	36.07	35.66	35.78	3,214	-0.26(-0.71%)
Sep 22, 2010	36.43	36.43	36.04	36.04	6,289	-0.17(-0.47%)
Sep 21, 2010	36.28	36.28	35.85	36.21	10,457	-0.01(-0.04%)
Sep 20, 2010	35.90	36.22	35.86	36.22	13,384	+0.41(+1.14%)
Sep 17, 2010	35.81	35.90	35.74	35.81	5,230	+0.04(+0.10%)
Sep 15, 2010	35.93	35.93	35.77	35.78	978	-0.24(-0.68%)