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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.50	37.55	37.42	37.50	219,587	-0.29(-0.77%)
May 29, 2014	37.72	37.79	37.57	37.79	179,186	+0.25(+0.65%)
May 28, 2014	37.57	37.64	37.54	37.54	62,441	-0.20(-0.52%)
May 27, 2014	37.95	37.95	37.68	37.74	29,600	-0.10(-0.26%)
May 23, 2014	37.77	37.84	37.84	37.84	50,053	+0.05(+0.13%)
May 22, 2014	37.88	37.88	37.76	37.79	24,114	+0.09(+0.25%)
May 21, 2014	37.63	37.76	37.55	37.69	91,113	+0.18(+0.48%)
May 20, 2014	37.60	37.67	37.41	37.51	45,443	-0.25(-0.67%)
May 19, 2014	37.70	37.85	37.70	37.77	143,119	+0.01(+0.04%)
May 16, 2014	37.64	37.80	37.63	37.75	35,191	+0.02(+0.06%)
May 15, 2014	37.93	37.94	37.61	37.73	90,450	-0.36(-0.95%)
May 14, 2014	38.06	38.19	38.02	38.09	391,178	+0.06(+0.15%)
May 13, 2014	37.95	38.06	37.95	38.03	40,879	+0.15(+0.40%)
May 12, 2014	37.76	37.91	37.76	37.88	182,021	+0.38(+1.00%)
May 09, 2014	37.49	37.57	37.42	37.51	98,836	-0.15(-0.40%)
May 08, 2014	37.67	37.85	37.58	37.66	259,968	-0.04(-0.10%)
May 07, 2014	37.45	37.69	37.43	37.69	123,147	+0.26(+0.70%)
May 06, 2014	37.35	37.53	37.35	37.43	48,498	+0.02(+0.06%)
May 05, 2014	37.28	37.42	37.28	37.41	29,197	+0.03(+0.08%)
May 02, 2014	37.19	37.41	37.19	37.38	45,062	+0.16(+0.43%)
May 01, 2014	37.27	37.30	37.13	37.22	33,231	-0.10(-0.27%)
Apr 30, 2014	37.17	37.48	37.17	37.33	72,279	+0.17(+0.47%)
Apr 29, 2014	36.91	37.19	36.91	37.15	95,772	+0.27(+0.73%)
Apr 28, 2014	36.74	36.89	36.61	36.88	54,796	+0.10(+0.28%)
Apr 25, 2014	36.86	36.87	36.70	36.78	143,839	-0.21(-0.57%)
Apr 24, 2014	37.17	37.17	36.83	36.99	44,882	+0.02(+0.06%)
Apr 23, 2014	37.04	37.04	36.91	36.97	67,052	+0.03(+0.08%)
Apr 22, 2014	37.02	37.04	36.94	36.94	350,293	-0.01(-0.04%)
Apr 21, 2014	36.91	37.04	36.83	36.96	24,523	+0.07(+0.20%)
Apr 17, 2014	36.83	36.88	36.88	36.88	17,698	+0.09(+0.26%)
Apr 16, 2014	36.65	36.83	36.65	36.79	32,156	+0.32(+0.87%)
Apr 15, 2014	36.44	36.47	36.07	36.47	78,884	-0.04(-0.10%)
Apr 14, 2014	36.25	36.57	36.25	36.51	26,807	+0.33(+0.90%)
Apr 11, 2014	36.30	36.44	36.17	36.18	178,130	-0.25(-0.69%)
Apr 10, 2014	36.87	36.97	36.39	36.44	32,218	-0.59(-1.58%)
Apr 09, 2014	36.74	37.06	36.71	37.02	51,023	+0.33(+0.89%)
Apr 08, 2014	36.36	36.79	36.36	36.70	30,965	+0.32(+0.87%)
Apr 07, 2014	36.44	36.55	36.27	36.38	13,112	-0.14(-0.39%)
Apr 04, 2014	36.81	36.91	36.44	36.52	20,050	-0.04(-0.10%)
Apr 03, 2014	36.62	36.62	36.41	36.56	67,934	-0.06(-0.17%)
Apr 02, 2014	36.60	36.68	36.44	36.62	77,890	+0.16(+0.43%)
Apr 01, 2014	36.38	36.54	36.32	36.46	61,657	+0.06(+0.16%)
Mar 31, 2014	36.26	36.45	36.26	36.41	861,672	+0.26(+0.72%)
Mar 28, 2014	36.19	36.23	36.09	36.15	17,366	+0.34(+0.95%)
Mar 27, 2014	35.75	35.90	35.66	35.81	173,209	+0.26(+0.73%)
Mar 26, 2014	36.09	36.10	35.55	35.55	327,236	-0.23(-0.65%)
Mar 25, 2014	35.47	35.81	35.47	35.78	102,124	+0.43(+1.21%)
Mar 24, 2014	35.28	35.40	35.12	35.35	30,765	+0.06(+0.16%)
Mar 21, 2014	35.30	35.51	35.26	35.29	15,599	+0.14(+0.39%)
Mar 20, 2014	34.79	35.24	34.79	35.16	57,908	-0.00(-0.01%)
Mar 19, 2014	35.43	35.65	34.95	35.16	71,759	-0.56(-1.57%)
Mar 18, 2014	35.38	35.74	35.38	35.72	40,084	+0.27(+0.78%)
Mar 17, 2014	35.50	35.62	35.37	35.45	49,614	+0.30(+0.84%)
Mar 14, 2014	34.98	35.23	34.98	35.15	23,413	+0.11(+0.31%)
Mar 13, 2014	35.54	35.71	34.98	35.04	65,921	-0.41(-1.16%)
Mar 12, 2014	35.20	35.47	35.20	35.45	64,934	+0.00(+0.00%)
Mar 11, 2014	35.78	35.86	35.34	35.45	181,739	-0.42(-1.17%)
Mar 10, 2014	36.03	36.03	35.60	35.87	34,509	-0.24(-0.66%)
Mar 07, 2014	36.39	36.39	36.02	36.11	246,464	-0.39(-1.06%)
Mar 06, 2014	36.60	36.60	36.42	36.50	51,811	+0.30(+0.83%)
Mar 05, 2014	36.11	36.23	36.03	36.20	92,679	+0.10(+0.28%)
Mar 04, 2014	36.20	36.20	36.01	36.10	76,521	+0.37(+1.03%)