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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	35.25	35.30	34.70	34.70	76,596	-0.79(-2.22%)
May 30, 2013	35.29	35.60	35.28	35.49	66,541	+0.19(+0.55%)
May 29, 2013	35.19	35.34	35.01	35.29	141,806	+0.04(+0.10%)
May 28, 2013	35.36	35.46	35.18	35.26	37,155	+0.11(+0.31%)
May 24, 2013	35.16	35.18	35.04	35.15	34,021	-0.32(-0.91%)
May 23, 2013	35.19	35.48	35.07	35.47	99,726	-0.04(-0.10%)
May 22, 2013	35.86	36.01	35.35	35.51	70,428	-0.36(-1.00%)
May 21, 2013	35.86	36.07	35.69	35.86	77,520	+0.04(+0.10%)
May 20, 2013	35.60	35.87	35.58	35.83	104,054	+0.28(+0.78%)
May 17, 2013	35.41	35.59	35.41	35.55	80,243	+0.23(+0.65%)
May 16, 2013	35.47	35.67	35.32	35.32	86,147	-0.29(-0.81%)
May 15, 2013	35.64	35.70	35.49	35.61	123,049	-0.17(-0.47%)
May 13, 2013	35.89	35.89	35.66	35.78	21,026	-0.23(-0.64%)
May 10, 2013	35.86	36.02	35.75	36.01	41,954	-0.14(-0.38%)
May 09, 2013	36.25	36.45	36.07	36.14	37,784	-0.27(-0.75%)
May 08, 2013	35.99	36.44	35.99	36.42	128,609	+0.55(+1.54%)
May 07, 2013	35.82	35.94	35.76	35.86	35,831	+0.12(+0.34%)
May 06, 2013	35.64	35.79	35.57	35.74	43,897	+0.09(+0.26%)
May 03, 2013	35.56	35.69	35.12	35.65	62,909	+0.53(+1.51%)
May 02, 2013	34.88	35.16	34.84	35.12	51,514	+0.08(+0.22%)
May 01, 2013	35.29	35.34	35.00	35.04	111,692	-0.49(-1.39%)
Apr 30, 2013	35.16	35.54	34.96	35.54	405,557	+0.24(+0.69%)
Apr 29, 2013	35.05	35.34	34.98	35.29	22,807	+0.45(+1.29%)
Apr 26, 2013	34.91	35.10	34.79	34.84	59,246	-0.26(-0.73%)
Apr 25, 2013	34.98	35.34	34.98	35.10	118,916	+0.27(+0.78%)
Apr 24, 2013	34.42	34.88	34.41	34.83	56,227	+0.60(+1.76%)
Apr 23, 2013	34.00	34.23	33.96	34.23	43,562	+0.21(+0.61%)
Apr 22, 2013	33.85	34.06	33.64	34.02	103,949	+0.20(+0.58%)
Apr 19, 2013	33.75	33.89	33.62	33.82	84,460	+0.33(+0.97%)
Apr 18, 2013	33.61	33.67	33.32	33.50	108,367	+0.03(+0.09%)
Apr 17, 2013	33.95	33.95	33.39	33.47	144,567	-0.79(-2.30%)
Apr 16, 2013	34.31	34.41	34.08	34.26	1,613,565	+0.44(+1.29%)
Apr 15, 2013	34.68	34.68	33.77	33.82	117,623	-1.48(-4.20%)
Apr 12, 2013	35.58	35.58	35.12	35.30	46,644	-0.43(-1.20%)
Apr 11, 2013	35.71	35.90	35.66	35.73	49,966	-0.05(-0.14%)
Apr 10, 2013	35.92	35.94	35.77	35.78	108,188	+0.06(+0.16%)
Apr 09, 2013	35.39	35.88	35.37	35.72	112,215	+0.47(+1.32%)
Apr 08, 2013	35.10	35.26	35.06	35.26	93,647	+0.10(+0.28%)
Apr 05, 2013	34.75	35.16	34.75	35.16	86,850	-0.14(-0.41%)
Apr 04, 2013	35.05	35.34	35.01	35.30	203,734	+0.17(+0.49%)
Apr 03, 2013	35.51	35.55	35.02	35.13	62,535	-0.47(-1.31%)
Apr 02, 2013	35.83	35.84	35.56	35.59	80,207	-0.21(-0.58%)
Apr 01, 2013	35.98	35.98	35.71	35.80	203,677	-0.16(-0.46%)
Mar 28, 2013	35.90	36.07	35.84	35.96	224,782	-0.04(-0.10%)
Mar 27, 2013	35.61	36.06	35.61	36.00	547,289	-0.01(-0.04%)
Mar 26, 2013	35.78	36.02	35.78	36.02	326,629	+0.21(+0.58%)
Mar 25, 2013	36.11	36.11	35.62	35.81	299,026	-0.25(-0.69%)
Mar 22, 2013	35.99	36.13	35.95	36.06	216,085	+0.16(+0.46%)
Mar 21, 2013	35.86	36.14	35.86	35.89	75,756	-0.26(-0.71%)
Mar 20, 2013	36.17	36.25	36.09	36.15	132,315	+0.14(+0.38%)
Mar 19, 2013	36.23	36.30	35.83	36.02	379,275	-0.28(-0.77%)
Mar 18, 2013	36.43	36.54	36.27	36.29	553,169	-0.47(-1.28%)
Mar 15, 2013	36.87	36.91	36.67	36.77	374,430	-0.12(-0.33%)
Mar 14, 2013	36.70	36.90	36.67	36.89	50,358	+0.19(+0.51%)
Mar 13, 2013	36.90	36.90	36.67	36.70	22,569	-0.19(-0.50%)
Mar 12, 2013	36.95	37.09	36.81	36.89	134,874	+0.01(+0.04%)
Mar 11, 2013	36.72	36.89	36.57	36.87	198,469	+0.09(+0.25%)
Mar 08, 2013	36.72	36.80	36.63	36.78	41,453	+0.10(+0.27%)
Mar 07, 2013	36.72	36.79	36.68	36.68	35,769	+0.01(+0.04%)
Mar 06, 2013	36.57	36.72	36.44	36.67	19,786	+0.23(+0.63%)
Mar 05, 2013	36.41	36.57	36.31	36.44	38,200	+0.27(+0.75%)
Mar 04, 2013	36.16	36.17	35.87	36.17	45,815	-0.21(-0.59%)
Mar 01, 2013	36.34	36.38	36.14	36.38	236,405	-0.25(-0.68%)
Feb 28, 2013	36.66	36.83	36.57	36.63	82,983	-0.09(-0.23%)
Feb 27, 2013	36.25	36.82	36.24	36.72	82,865	+0.47(+1.28%)
Feb 26, 2013	36.27	36.32	35.96	36.25	302,729	-0.43(-1.17%)
Feb 22, 2013	36.44	36.68	36.39	36.68	31,928	+0.28(+0.77%)
Feb 21, 2013	36.49	36.58	36.26	36.40	32,405	-0.39(-1.07%)
Feb 20, 2013	37.49	37.50	36.78	36.79	195,697	-0.92(-2.45%)
Feb 19, 2013	37.76	37.76	37.60	37.72	33,902	+0.13(+0.34%)
Feb 15, 2013	37.75	37.75	37.40	37.59	89,066	-0.23(-0.61%)
Feb 14, 2013	37.73	37.84	37.70	37.82	109,474	-0.07(-0.19%)
Feb 13, 2013	37.91	38.05	37.75	37.89	128,446	+0.15(+0.40%)
Feb 12, 2013	37.66	37.88	37.56	37.74	65,172	+0.01(+0.04%)
Feb 11, 2013	37.70	37.75	37.61	37.72	49,351	-0.16(-0.42%)
Feb 08, 2013	37.72	37.93	37.72	37.88	105,969	+0.20(+0.53%)
Feb 07, 2013	38.01	38.10	37.52	37.68	65,631	-0.34(-0.90%)
Feb 06, 2013	37.81	38.03	37.81	38.03	62,041	+0.11(+0.30%)
Feb 04, 2013	38.13	38.14	37.84	37.91	141,877	-0.45(-1.17%)
Feb 01, 2013	38.29	38.39	38.13	38.36	81,009	+0.36(+0.96%)
Jan 31, 2013	37.95	38.15	37.93	38.00	180,255	-0.10(-0.26%)
Jan 30, 2013	38.28	38.31	38.06	38.10	26,473	-0.21(-0.54%)
Jan 29, 2013	38.13	38.33	38.13	38.30	49,277	+0.31(+0.81%)
Jan 28, 2013	38.12	38.12	37.92	38.00	36,045	-0.26(-0.69%)
Jan 25, 2013	38.27	38.27	37.99	38.26	68,424	+0.14(+0.38%)
Jan 24, 2013	38.06	38.31	38.01	38.12	73,240	+0.14(+0.38%)
Jan 23, 2013	38.06	38.12	37.94	37.98	62,602	-0.15(-0.39%)
Jan 22, 2013	37.85	38.13	37.85	38.13	42,056	+0.27(+0.72%)
Jan 18, 2013	37.83	37.92	37.66	37.85	17,351	+0.03(+0.08%)
Jan 17, 2013	37.79	37.93	37.71	37.83	78,320	+0.31(+0.82%)
Jan 16, 2013	37.60	37.62	37.46	37.52	688,944	-0.19(-0.49%)
Jan 15, 2013	37.70	37.82	37.62	37.70	164,358	-0.09(-0.25%)
Jan 14, 2013	37.88	37.88	37.68	37.80	61,675	+0.02(+0.06%)
Jan 11, 2013	37.81	37.81	37.66	37.77	56,638	-0.10(-0.26%)
Jan 10, 2013	37.73	37.94	37.61	37.88	306,774	+0.42(+1.13%)
Jan 09, 2013	37.25	37.47	37.25	37.45	39,918	+0.13(+0.35%)
Jan 08, 2013	37.29	37.38	37.05	37.32	76,919	+0.02(+0.06%)
Jan 07, 2013	37.35	37.40	37.22	37.30	328,345	-0.35(-0.93%)
Jan 04, 2013	37.34	37.72	37.34	37.65	152,633	+0.24(+0.63%)
Jan 03, 2013	37.62	37.73	37.32	37.42	90,681	-0.29(-0.78%)
Jan 02, 2013	37.57	37.71	37.41	37.71	189,727	+0.82(+2.23%)
Dec 31, 2012	36.18	36.96	36.18	36.89	188,126	+0.67(+1.84%)
Dec 28, 2012	36.45	36.52	36.22	36.22	63,807	-0.41(-1.13%)
Dec 27, 2012	36.58	36.73	36.34	36.64	29,945	+0.17(+0.47%)
Dec 26, 2012	36.60	36.67	36.34	36.47	52,338	+0.12(+0.33%)
Dec 24, 2012	36.22	36.44	36.14	36.34	76,320	-0.09(-0.24%)
Dec 21, 2012	36.22	36.49	36.14	36.43	25,604	-0.74(-1.98%)
Dec 20, 2012	37.12	37.17	36.83	37.17	146,467	+0.20(+0.54%)
Dec 19, 2012	37.22	37.23	36.97	36.97	86,638	-0.09(-0.23%)
Dec 18, 2012	36.84	37.11	36.76	37.05	67,528	+0.37(+1.01%)
Dec 17, 2012	36.53	36.72	36.48	36.68	457,553	+0.27(+0.75%)
Dec 14, 2012	36.19	36.59	36.19	36.41	66,648	+0.08(+0.23%)
Dec 13, 2012	36.56	36.56	36.14	36.33	51,107	-0.25(-0.69%)
Dec 12, 2012	36.49	36.82	36.45	36.58	28,758	+0.22(+0.61%)
Dec 11, 2012	36.24	36.44	36.19	36.36	60,948	+0.25(+0.70%)
Dec 10, 2012	36.02	36.10	35.87	36.10	56,251	+0.23(+0.65%)
Dec 07, 2012	35.89	35.99	35.76	35.87	13,006	+0.06(+0.16%)
Dec 06, 2012	35.81	35.87	35.66	35.81	23,401	+0.22(+0.62%)
Dec 05, 2012	35.71	35.86	35.50	35.59	68,215	-0.11(-0.32%)
Dec 04, 2012	35.66	35.81	35.50	35.71	78,373	-0.24(-0.68%)
Nov 30, 2012	36.02	36.11	35.83	35.95	76,866	-0.03(-0.08%)
Nov 29, 2012	35.97	36.03	35.79	35.98	41,768	+0.32(+0.90%)
Nov 28, 2012	35.13	35.66	34.95	35.66	33,300	+0.24(+0.69%)
Nov 27, 2012	35.65	35.80	35.38	35.41	27,159	-0.31(-0.86%)
Nov 26, 2012	35.64	35.72	35.46	35.72	191,300	-0.08(-0.22%)
Nov 23, 2012	35.52	35.80	35.44	35.80	24,769	+0.62(+1.77%)
Nov 21, 2012	35.12	35.24	35.06	35.18	18,701	+0.09(+0.24%)
Nov 20, 2012	34.92	35.23	34.89	35.09	44,593	+0.06(+0.16%)
Nov 19, 2012	34.78	35.12	34.78	35.03	138,726	+0.65(+1.89%)
Nov 16, 2012	34.26	34.38	33.93	34.38	38,568	+0.07(+0.22%)
Nov 15, 2012	34.41	34.53	34.10	34.31	98,000	+0.00(+0.01%)
Nov 14, 2012	34.89	34.89	34.28	34.31	36,952	-0.67(-1.90%)
Nov 13, 2012	34.90	35.21	34.88	34.97	56,508	-0.32(-0.91%)
Nov 12, 2012	35.37	35.42	35.21	35.29	51,754	-0.04(-0.10%)
Nov 09, 2012	35.23	35.64	35.21	35.33	34,953	-0.10(-0.28%)
Nov 08, 2012	35.69	35.82	35.39	35.43	81,381	-0.26(-0.74%)
Nov 07, 2012	36.10	36.10	35.46	35.69	170,220	-0.69(-1.91%)
Nov 06, 2012	36.27	36.55	36.14	36.39	112,416	+0.29(+0.79%)
Nov 05, 2012	36.08	36.17	35.86	36.10	85,732	+0.05(+0.14%)
Nov 02, 2012	36.63	36.63	35.94	36.05	37,529	-0.47(-1.29%)
Nov 01, 2012	36.27	36.58	36.27	36.52	39,845	+0.22(+0.61%)
Oct 31, 2012	36.40	36.53	36.06	36.30	288,715	+0.17(+0.48%)
Oct 26, 2012	36.29	36.13	36.13	36.13	25,998	-0.09(-0.26%)
Oct 25, 2012	36.29	36.47	35.99	36.22	122,245	+0.30(+0.84%)
Oct 24, 2012	36.22	36.37	35.91	35.92	40,441	-0.06(-0.16%)
Oct 23, 2012	36.09	36.14	35.83	35.98	97,385	-0.77(-2.10%)
Oct 19, 2012	37.12	37.12	36.61	36.75	32,053	-0.45(-1.21%)
Oct 18, 2012	37.21	37.38	37.06	37.20	26,227	-0.03(-0.08%)
Oct 17, 2012	36.97	37.28	36.92	37.23	36,095	+0.43(+1.17%)
Oct 16, 2012	36.47	36.86	36.39	36.80	139,355	+0.48(+1.32%)
Oct 15, 2012	36.09	36.32	35.98	36.32	54,751	+0.21(+0.57%)
Oct 12, 2012	36.30	36.42	36.06	36.12	32,275	-0.24(-0.67%)
Oct 11, 2012	36.50	36.58	36.32	36.36	52,935	+0.31(+0.87%)
Oct 10, 2012	36.20	36.38	35.96	36.04	39,120	-0.30(-0.83%)
Oct 09, 2012	36.56	36.62	36.29	36.35	32,705	-0.16(-0.43%)
Oct 08, 2012	36.45	36.58	36.38	36.50	14,955	-0.08(-0.21%)
Oct 05, 2012	36.65	36.99	36.53	36.58	291,440	-0.03(-0.09%)
Oct 04, 2012	36.20	36.68	36.20	36.61	58,484	+0.31(+0.87%)
Oct 03, 2012	36.54	36.54	36.20	36.29	148,755	-0.39(-1.05%)
Oct 02, 2012	36.90	36.90	36.53	36.68	75,458	+0.00(+0.00%)
Oct 01, 2012	36.79	36.99	36.60	36.68	50,352	+0.36(+0.99%)
Sep 28, 2012	36.56	36.60	36.24	36.32	180,991	-0.50(-1.36%)
Sep 27, 2012	36.59	36.90	36.44	36.82	219,908	+0.59(+1.62%)
Sep 26, 2012	36.05	36.32	36.05	36.24	28,500	-0.23(-0.63%)
Sep 25, 2012	36.94	37.10	36.47	36.47	16,201	-0.54(-1.45%)
Sep 24, 2012	36.88	37.08	36.81	37.00	34,752	-0.18(-0.48%)
Sep 21, 2012	37.60	37.67	37.18	37.18	32,714	-0.18(-0.48%)
Sep 20, 2012	37.05	37.39	36.88	37.36	27,991	-0.19(-0.51%)
Sep 19, 2012	37.41	37.65	37.36	37.55	52,913	+0.23(+0.61%)
Sep 18, 2012	37.31	37.49	37.17	37.32	93,178	-0.27(-0.72%)
Sep 17, 2012	37.76	37.83	37.45	37.60	49,695	-0.18(-0.47%)
Sep 14, 2012	37.57	38.24	37.51	37.77	151,962	+0.62(+1.68%)
Sep 13, 2012	36.19	37.20	36.06	37.15	55,587	+0.87(+2.41%)
Sep 12, 2012	36.27	36.31	36.09	36.28	47,401	+0.10(+0.28%)
Sep 11, 2012	35.94	36.36	35.94	36.18	48,929	+0.28(+0.78%)
Sep 10, 2012	36.01	36.29	35.88	35.90	47,800	-0.25(-0.69%)
Sep 07, 2012	35.66	36.16	35.56	36.15	51,147	+0.92(+2.60%)
Sep 06, 2012	34.58	35.31	34.58	35.24	49,807	+0.96(+2.80%)
Sep 05, 2012	34.20	34.39	34.20	34.28	195,028	-0.12(-0.35%)
Sep 04, 2012	34.40	34.53	34.20	34.40	226,737	-0.24(-0.68%)
Aug 31, 2012	34.53	34.87	34.29	34.63	60,118	+0.42(+1.23%)
Aug 30, 2012	34.41	34.48	34.20	34.21	117,887	-0.53(-1.52%)
Aug 29, 2012	34.95	34.96	34.73	34.74	279,825	-0.26(-0.76%)
Aug 27, 2012	35.24	35.24	34.99	35.01	24,189	-0.08(-0.22%)
Aug 24, 2012	35.01	35.22	34.81	35.08	134,181	-0.08(-0.22%)
Aug 23, 2012	35.43	35.43	35.13	35.16	18,734	-0.30(-0.85%)
Aug 22, 2012	35.33	35.51	35.06	35.46	107,175	-0.04(-0.10%)
Aug 21, 2012	35.74	35.93	35.43	35.50	96,764	+0.03(+0.08%)
Aug 20, 2012	35.34	35.48	35.15	35.47	40,251	-0.03(-0.07%)
Aug 17, 2012	35.54	35.54	35.41	35.50	54,735	-0.13(-0.37%)
Aug 16, 2012	35.16	35.66	35.16	35.63	148,719	+0.54(+1.55%)
Aug 15, 2012	35.00	35.15	34.91	35.08	134,766	-0.04(-0.10%)
Aug 14, 2012	35.31	35.36	35.12	35.12	47,735	-0.11(-0.30%)
Aug 13, 2012	35.39	35.50	35.11	35.23	67,775	-0.04(-0.12%)
Aug 10, 2012	35.15	35.36	34.94	35.27	58,603	-0.09(-0.24%)
Aug 09, 2012	35.20	35.41	35.14	35.36	47,726	+0.21(+0.61%)
Aug 08, 2012	35.08	35.26	34.99	35.14	69,382	+0.15(+0.43%)
Aug 07, 2012	34.96	35.19	34.93	34.99	52,693	+0.45(+1.30%)
Aug 06, 2012	34.52	34.78	34.52	34.54	138,408	+0.18(+0.52%)
Aug 03, 2012	34.30	34.68	34.25	34.36	59,477	+0.79(+2.34%)
Aug 02, 2012	33.78	33.91	33.43	33.58	263,406	-0.47(-1.39%)
Aug 01, 2012	34.28	34.35	34.04	34.05	71,759	-0.11(-0.33%)
Jul 31, 2012	34.36	34.46	34.12	34.16	735,439	-0.26(-0.75%)
Jul 30, 2012	34.35	34.53	34.22	34.42	21,475	-0.01(-0.04%)
Jul 27, 2012	34.01	34.50	33.97	34.43	31,808	+0.77(+2.27%)
Jul 26, 2012	33.60	34.29	33.45	33.67	44,631	+0.59(+1.77%)
Jul 25, 2012	33.14	33.25	32.83	33.08	30,579	+0.19(+0.56%)
Jul 24, 2012	33.38	33.73	32.66	32.90	34,254	-0.50(-1.50%)
Jul 23, 2012	33.16	33.45	32.93	33.40	208,870	-0.66(-1.93%)
Jul 20, 2012	34.14	34.14	33.93	34.05	123,364	-0.37(-1.08%)
Jul 19, 2012	34.43	34.52	34.20	34.43	50,478	+0.27(+0.80%)
Jul 18, 2012	33.78	34.23	33.78	34.15	35,821	+0.11(+0.34%)
Jul 17, 2012	33.62	34.05	33.61	34.04	48,756	+0.39(+1.15%)
Jul 16, 2012	33.69	33.81	33.51	33.65	14,497	+0.02(+0.06%)
Jul 13, 2012	33.34	33.70	33.34	33.63	168,943	+0.34(+1.01%)
Jul 12, 2012	33.09	33.31	32.91	33.30	118,996	-0.29(-0.85%)
Jul 11, 2012	33.48	33.66	33.33	33.58	132,504	+0.24(+0.71%)
Jul 10, 2012	34.01	34.01	33.19	33.35	22,199	-0.42(-1.25%)
Jul 09, 2012	33.63	33.77	33.50	33.77	363,813	-0.25(-0.74%)
Jul 06, 2012	34.12	34.19	33.80	34.02	1,025,566	-0.57(-1.63%)
Jul 05, 2012	34.58	34.68	34.37	34.58	17,253	-0.23(-0.66%)
Jul 03, 2012	34.39	34.84	34.39	34.81	1,205,396	+0.75(+2.21%)
Jul 02, 2012	34.13	34.16	33.91	34.06	29,636	+0.02(+0.07%)
Jun 29, 2012	33.53	34.04	33.53	34.04	27,250	+1.16(+3.54%)
Jun 28, 2012	32.65	32.92	32.39	32.87	26,368	-0.01(-0.04%)
Jun 27, 2012	32.57	32.93	32.57	32.89	15,385	+0.33(+1.01%)
Jun 26, 2012	32.42	32.62	32.23	32.56	46,145	+0.31(+0.95%)
Jun 25, 2012	32.29	32.34	32.03	32.25	26,058	-0.52(-1.59%)
Jun 22, 2012	32.77	32.80	32.45	32.77	17,661	+0.03(+0.08%)
Jun 21, 2012	33.82	33.85	32.70	32.75	25,764	-1.24(-3.64%)
Jun 20, 2012	34.10	34.23	33.77	33.98	34,072	-0.06(-0.17%)
Jun 19, 2012	33.72	34.13	33.60	34.04	24,797	+0.72(+2.15%)
Jun 18, 2012	33.22	33.46	33.13	33.33	23,434	+0.11(+0.32%)
Jun 15, 2012	33.07	33.81	33.01	33.22	19,996	+0.11(+0.32%)
Jun 14, 2012	32.93	33.71	32.82	33.11	138,793	+0.25(+0.76%)
Jun 13, 2012	33.06	33.27	32.81	32.86	27,425	-0.31(-0.93%)
Jun 12, 2012	32.93	33.20	32.73	33.17	24,682	+0.29(+0.87%)
Jun 11, 2012	33.18	33.18	32.73	32.88	12,427	-0.14(-0.44%)
Jun 08, 2012	32.95	33.20	32.78	33.02	30,170	-0.09(-0.28%)
Jun 07, 2012	33.60	33.85	33.08	33.12	114,591	+0.06(+0.17%)
Jun 06, 2012	32.98	33.20	32.88	33.06	33,234	+0.82(+2.53%)
Jun 05, 2012	31.84	32.29	31.82	32.24	64,152	+0.19(+0.60%)
Jun 04, 2012	32.07	32.09	31.59	32.05	43,316	+0.17(+0.54%)