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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	27.12	27.38	26.83	27.34	1,455,012	-0.01(-0.03%)
Aug 28, 2015	26.90	27.41	26.90	27.35	360,685	+0.33(+1.23%)
Aug 27, 2015	26.30	27.07	26.30	27.01	332,483	+0.98(+3.77%)
Aug 26, 2015	26.07	26.22	25.47	26.03	1,018,631	+0.47(+1.83%)
Aug 25, 2015	26.37	27.31	25.57	25.57	331,485	-0.08(-0.29%)
Aug 24, 2015	26.53	26.53	25.47	25.64	730,780	-1.43(-5.27%)
Aug 21, 2015	27.66	27.78	27.05	27.07	189,570	-0.75(-2.69%)
Aug 20, 2015	28.15	28.25	27.81	27.81	233,411	-0.44(-1.55%)
Aug 19, 2015	28.43	28.43	28.10	28.25	56,388	-0.47(-1.63%)
Aug 18, 2015	28.76	28.80	28.64	28.72	43,495	-0.23(-0.81%)
Aug 17, 2015	28.80	28.98	28.71	28.95	71,566	-0.03(-0.10%)
Aug 14, 2015	28.91	29.05	28.91	28.98	30,640	-0.01(-0.03%)
Aug 13, 2015	29.13	29.13	28.93	28.99	276,166	-0.26(-0.90%)
Aug 12, 2015	28.90	29.27	28.83	29.26	218,073	+0.07(+0.23%)
Aug 11, 2015	29.35	29.35	28.98	29.19	103,277	-0.53(-1.78%)
Aug 10, 2015	29.20	29.73	29.20	29.72	127,693	+0.55(+1.89%)
Aug 07, 2015	29.35	29.40	29.13	29.16	49,286	-0.12(-0.41%)
Aug 06, 2015	29.24	29.32	29.07	29.29	124,088	-0.01(-0.03%)
Aug 05, 2015	29.50	29.68	29.29	29.29	166,195	+0.17(+0.60%)
Aug 04, 2015	29.26	29.38	29.10	29.12	109,417	+0.06(+0.21%)
Aug 03, 2015	29.25	29.28	28.98	29.06	59,264	-0.39(-1.33%)
Jul 31, 2015	29.72	29.73	29.40	29.45	283,310	-0.15(-0.51%)
Jul 30, 2015	29.69	29.69	29.45	29.60	319,065	+0.02(+0.08%)
Jul 29, 2015	29.24	29.59	29.18	29.58	439,140	+0.29(+1.00%)
Jul 28, 2015	28.87	29.32	28.81	29.29	393,201	+0.59(+2.05%)
Jul 27, 2015	28.86	28.98	28.62	28.70	239,691	-0.35(-1.22%)
Jul 24, 2015	29.44	29.44	28.95	29.05	36,115	-0.50(-1.69%)
Jul 23, 2015	29.87	29.87	29.50	29.55	42,143	-0.36(-1.21%)
Jul 22, 2015	30.02	30.04	29.89	29.91	338,519	-0.40(-1.32%)
Jul 21, 2015	30.25	30.55	30.25	30.31	76,864	-0.04(-0.12%)
Jul 20, 2015	30.70	30.70	30.35	30.35	107,713	-0.41(-1.32%)
Jul 17, 2015	30.95	30.95	30.66	30.76	72,629	-0.22(-0.71%)
Jul 16, 2015	31.10	31.11	30.95	30.98	41,025	+0.07(+0.22%)
Jul 15, 2015	31.16	31.16	30.82	30.91	58,139	-0.26(-0.82%)
Jul 14, 2015	31.10	31.23	31.10	31.16	106,481	+0.11(+0.34%)
Jul 13, 2015	30.95	31.08	30.76	31.06	118,148	+0.15(+0.49%)
Jul 10, 2015	30.98	30.98	30.79	30.91	57,636	+0.54(+1.76%)
Jul 09, 2015	30.64	30.80	30.32	30.37	84,859	+0.20(+0.68%)
Jul 08, 2015	30.42	30.54	30.11	30.17	68,112	-0.69(-2.23%)
Jul 07, 2015	30.86	30.91	30.25	30.86	231,380	-0.30(-0.97%)
Jul 06, 2015	31.16	31.33	31.04	31.16	71,247	-0.61(-1.92%)
Jul 02, 2015	31.77	31.77	31.77	31.77	61,358	+0.23(+0.74%)
Jul 01, 2015	31.84	31.84	31.45	31.53	60,645	-0.20(-0.62%)
Jun 30, 2015	31.96	31.96	31.61	31.73	180,287	-0.05(-0.14%)
Jun 29, 2015	31.88	32.15	31.75	31.78	55,362	-0.74(-2.27%)
Jun 26, 2015	32.56	32.61	32.36	32.52	284,859	-0.15(-0.46%)
Jun 25, 2015	32.77	32.78	32.58	32.67	31,133	-0.10(-0.29%)
Jun 24, 2015	32.96	33.07	32.76	32.76	45,147	-0.21(-0.62%)
Jun 23, 2015	32.80	32.98	32.80	32.97	29,681	+0.11(+0.32%)
Jun 22, 2015	32.94	32.98	32.83	32.86	41,412	+0.15(+0.46%)
Jun 19, 2015	32.88	32.89	32.64	32.71	52,427	-0.18(-0.56%)
Jun 18, 2015	32.90	33.04	32.82	32.89	145,488	+0.21(+0.63%)
Jun 17, 2015	32.57	32.75	32.31	32.69	386,742	+0.09(+0.27%)
Jun 16, 2015	32.45	32.61	32.38	32.60	28,238	+0.02(+0.07%)
Jun 15, 2015	32.52	32.65	32.46	32.58	76,631	-0.16(-0.50%)
Jun 12, 2015	32.81	32.81	32.66	32.74	74,734	-0.30(-0.90%)
Jun 11, 2015	33.06	33.11	32.95	33.03	151,300	-0.05(-0.16%)
Jun 10, 2015	33.03	33.19	33.03	33.09	63,152	+0.53(+1.61%)
Jun 09, 2015	32.56	32.72	32.51	32.56	374,378	-0.02(-0.07%)
Jun 08, 2015	32.73	32.73	32.55	32.58	36,118	-0.21(-0.65%)
Jun 05, 2015	32.58	32.86	32.46	32.80	74,449	-0.06(-0.18%)
Jun 04, 2015	33.18	33.20	32.85	32.86	53,391	-0.61(-1.84%)
Jun 03, 2015	33.49	33.68	33.46	33.47	43,352	-0.01(-0.02%)
Jun 02, 2015	33.21	33.63	33.21	33.48	102,737	+0.42(+1.28%)