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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	33.35	33.52	33.30	33.41	87,558	-0.08(-0.23%)
Mar 30, 2017	33.44	33.62	33.44	33.49	29,877	+0.07(+0.21%)
Mar 29, 2017	33.13	33.46	33.13	33.42	101,281	+0.16(+0.47%)
Mar 28, 2017	33.12	33.29	33.02	33.26	71,965	+0.21(+0.64%)
Mar 27, 2017	33.00	33.09	32.77	33.05	245,767	-0.14(-0.43%)
Mar 24, 2017	33.32	33.35	33.14	33.19	63,195	-0.11(-0.33%)
Mar 23, 2017	33.36	33.40	33.23	33.30	178,576	-0.09(-0.28%)
Mar 22, 2017	33.18	33.42	33.15	33.40	501,609	+0.13(+0.40%)
Mar 21, 2017	33.78	33.82	33.26	33.26	58,217	-0.43(-1.28%)
Mar 20, 2017	33.62	33.73	33.57	33.69	84,625	+0.04(+0.12%)
Mar 17, 2017	33.76	33.79	33.65	33.65	109,571	+0.03(+0.09%)
Mar 16, 2017	33.75	33.75	33.56	33.62	75,285	+0.19(+0.56%)
Mar 15, 2017	32.78	33.50	32.77	33.43	93,474	+0.81(+2.48%)
Mar 14, 2017	32.70	32.71	32.50	32.63	57,994	-0.30(-0.91%)
Mar 13, 2017	32.88	32.98	32.85	32.92	111,766	+0.14(+0.43%)
Mar 10, 2017	32.88	32.88	32.60	32.78	160,528	+0.22(+0.68%)
Mar 09, 2017	32.51	32.68	32.39	32.56	120,234	-0.06(-0.19%)
Mar 08, 2017	33.06	33.11	32.63	32.63	369,125	-0.50(-1.52%)
Mar 07, 2017	33.39	33.39	33.12	33.13	102,190	-0.22(-0.66%)
Mar 06, 2017	33.40	33.41	33.25	33.35	198,664	-0.23(-0.68%)
Mar 03, 2017	33.53	33.63	33.41	33.58	89,634	+0.17(+0.52%)
Mar 02, 2017	33.75	33.76	33.39	33.40	131,029	-0.45(-1.32%)
Mar 01, 2017	33.61	33.91	33.57	33.85	186,521	+0.52(+1.56%)
Feb 28, 2017	33.37	33.48	33.24	33.33	172,367	-0.09(-0.28%)
Feb 27, 2017	33.39	33.59	33.39	33.43	244,902	+0.00(+0.00%)
Feb 24, 2017	33.48	33.56	33.36	33.43	62,708	-0.42(-1.25%)
Feb 23, 2017	34.23	34.24	33.80	33.85	612,532	-0.09(-0.28%)
Feb 22, 2017	33.98	34.02	33.88	33.95	367,343	-0.31(-0.89%)
Feb 21, 2017	34.17	34.28	34.14	34.25	327,519	+0.16(+0.48%)
Feb 17, 2017		34.09	34.09	34.09	0	-0.26(-0.75%)
Feb 16, 2017	34.43	34.47	34.30	34.35	97,851	-0.06(-0.18%)
Feb 15, 2017	34.24	34.44	34.23	34.41	152,422	+0.02(+0.07%)
Feb 14, 2017	34.34	34.39	34.10	34.39	96,444	+0.02(+0.05%)
Feb 13, 2017	34.30	34.46	34.30	34.37	69,097	+0.31(+0.90%)
Feb 10, 2017	33.91	34.13	33.91	34.06	104,038	+0.35(+1.05%)
Feb 09, 2017	33.68	33.73	33.59	33.71	220,293	+0.03(+0.09%)
Feb 08, 2017	33.67	33.73	33.47	33.68	620,561	-0.02(-0.05%)
Feb 07, 2017	33.79	33.80	33.63	33.69	170,344	-0.14(-0.42%)
Feb 06, 2017	33.97	33.97	33.67	33.84	197,033	-0.14(-0.42%)
Feb 03, 2017	34.08	34.12	33.91	33.98	221,227	-0.19(-0.55%)
Feb 02, 2017	34.16	34.19	34.06	34.17	133,018	+0.06(+0.18%)
Feb 01, 2017	34.13	34.23	33.89	34.10	48,097	+0.09(+0.25%)
Jan 31, 2017	33.93	34.05	33.77	34.02	331,295	+0.09(+0.28%)
Jan 30, 2017	34.08	34.08	33.79	33.92	60,790	-0.35(-1.03%)
Jan 27, 2017	34.31	34.38	34.20	34.28	94,405	-0.07(-0.21%)
Jan 26, 2017	34.53	34.53	34.30	34.35	197,628	-0.38(-1.09%)
Jan 25, 2017	34.68	34.73	34.57	34.72	230,795	+0.11(+0.32%)
Jan 24, 2017	34.24	34.67	34.24	34.61	270,545	+0.58(+1.71%)
Jan 23, 2017	33.92	34.04	33.81	34.03	66,290	+0.12(+0.35%)
Jan 20, 2017	33.69	33.92	33.69	33.91	112,336	+0.28(+0.84%)
Jan 19, 2017	33.69	33.77	33.53	33.63	149,227	-0.13(-0.37%)
Jan 18, 2017	33.76	33.91	33.69	33.76	49,356	-0.05(-0.16%)
Jan 17, 2017	33.67	33.89	33.66	33.81	113,404	+0.09(+0.28%)
Jan 13, 2017		33.72	33.72	33.72	0	+0.02(+0.05%)
Jan 12, 2017	33.77	33.83	33.58	33.70	77,122	+0.03(+0.09%)
Jan 11, 2017	33.30	33.67	33.28	33.67	138,615	+0.49(+1.49%)
Jan 10, 2017	33.14	33.30	33.14	33.18	173,037	+0.28(+0.86%)
Jan 09, 2017	33.02	33.03	32.84	32.89	287,488	-0.16(-0.48%)
Jan 06, 2017	33.12	33.25	32.98	33.05	230,638	-0.24(-0.71%)
Jan 05, 2017	33.09	33.42	33.09	33.29	99,664	+0.22(+0.67%)
Jan 04, 2017	32.88	33.07	32.81	33.07	61,113	+0.31(+0.94%)