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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.88	30.07	29.72	30.07	467,645	+0.14(+0.47%)
Jul 28, 2016	30.04	30.07	29.77	29.93	136,897	-0.10(-0.34%)
Jul 27, 2016	29.99	30.22	29.76	30.03	42,779	+0.13(+0.43%)
Jul 26, 2016	29.63	29.92	29.62	29.90	172,603	+0.30(+1.01%)
Jul 25, 2016	29.88	29.88	29.51	29.60	25,599	-0.37(-1.22%)
Jul 22, 2016	29.96	29.99	29.82	29.96	259,439	+0.02(+0.05%)
Jul 21, 2016	29.92	30.14	29.85	29.95	870,998	+0.11(+0.36%)
Jul 20, 2016	29.89	29.94	29.62	29.84	304,025	-0.24(-0.80%)
Jul 19, 2016	30.29	30.30	30.01	30.08	27,465	-0.47(-1.53%)
Jul 18, 2016	30.42	30.56	30.27	30.55	129,217	+0.09(+0.31%)
Jul 15, 2016	30.52	30.53	30.35	30.45	1,201,659	-0.03(-0.10%)
Jul 14, 2016	30.47	30.57	30.33	30.49	800,072	+0.26(+0.85%)
Jul 13, 2016	30.32	30.35	30.04	30.23	131,805	+0.14(+0.47%)
Jul 12, 2016	30.00	30.27	30.00	30.09	147,164	+0.50(+1.68%)
Jul 11, 2016	29.46	29.67	29.46	29.59	29,619	+0.42(+1.44%)
Jul 08, 2016	28.93	29.23	28.93	29.17	20,853	+0.53(+1.85%)
Jul 07, 2016	28.95	29.05	28.48	28.64	68,318	-0.25(-0.86%)
Jul 06, 2016	28.52	28.91	28.40	28.89	44,036	+0.17(+0.60%)
Jul 05, 2016	29.05	29.08	28.62	28.72	45,680	-0.45(-1.55%)
Jul 01, 2016	28.96	29.17	29.17	29.17	32,883	+0.28(+0.97%)
Jun 30, 2016	28.49	28.89	28.41	28.89	197,390	+0.50(+1.75%)
Jun 29, 2016	28.16	28.47	28.16	28.39	29,526	+0.62(+2.24%)
Jun 28, 2016	27.52	27.77	27.45	27.77	180,630	+0.67(+2.47%)
Jun 27, 2016	27.45	27.50	26.90	27.10	99,812	-0.69(-2.49%)
Jun 24, 2016	27.92	28.38	27.79	27.79	136,862	-1.73(-5.85%)
Jun 23, 2016	29.28	29.54	29.24	29.52	58,859	+0.79(+2.74%)
Jun 22, 2016	28.91	29.02	28.70	28.73	51,444	-0.06(-0.22%)
Jun 21, 2016	28.87	28.92	28.65	28.80	37,298	-0.04(-0.13%)
Jun 20, 2016	28.89	29.02	28.82	28.84	206,102	+0.49(+1.73%)
Jun 17, 2016	28.17	28.42	28.13	28.34	20,393	+0.34(+1.22%)
Jun 16, 2016	27.67	28.03	27.50	28.00	69,422	+0.02(+0.06%)
Jun 15, 2016	27.96	28.26	27.84	27.99	1,674,773	+0.14(+0.50%)
Jun 14, 2016	28.07	28.12	27.64	27.85	130,245	-0.38(-1.36%)
Jun 13, 2016	28.26	28.58	28.20	28.23	197,201	-0.25(-0.86%)
Jun 10, 2016	28.66	28.81	28.39	28.48	105,619	-0.67(-2.31%)
Jun 09, 2016	29.25	29.25	29.04	29.15	199,524	-0.43(-1.44%)
Jun 08, 2016	29.62	29.85	29.57	29.58	94,251	+0.24(+0.81%)
Jun 07, 2016	29.28	29.44	29.27	29.34	93,596	+0.21(+0.71%)
Jun 06, 2016	28.84	29.16	28.84	29.13	31,908	+0.57(+1.99%)
Jun 03, 2016	28.43	28.59	28.32	28.56	42,276	+0.54(+1.92%)
Jun 02, 2016	27.77	28.06	27.75	28.03	138,978	-0.01(-0.03%)
Jun 01, 2016	27.94	28.04	27.74	28.03	30,616	-0.03(-0.11%)
May 31, 2016	28.29	28.42	28.01	28.06	135,883	-0.23(-0.81%)
May 27, 2016	28.44	28.29	28.29	28.29	78,186	-0.18(-0.62%)
May 26, 2016	28.78	28.82	28.41	28.47	87,986	+0.01(+0.03%)
May 25, 2016	28.02	28.49	28.02	28.46	60,449	+0.54(+1.93%)
May 24, 2016	27.90	28.06	27.87	27.93	47,924	+0.09(+0.33%)
May 23, 2016	27.68	27.97	27.63	27.83	29,103	+0.01(+0.03%)
May 20, 2016	27.83	27.96	27.72	27.83	138,172	+0.10(+0.36%)
May 19, 2016	27.47	27.74	27.30	27.73	203,658	-0.04(-0.14%)
May 18, 2016	28.18	28.32	27.70	27.76	128,076	-0.55(-1.93%)
May 17, 2016	28.26	28.52	28.16	28.31	276,011	+0.04(+0.14%)
May 16, 2016	27.98	28.32	27.98	28.27	1,141,045	+0.62(+2.25%)
May 13, 2016	27.89	27.99	27.58	27.65	74,373	-0.39(-1.40%)
May 12, 2016	28.29	28.51	27.90	28.04	57,841	-0.04(-0.14%)
May 11, 2016	28.02	28.23	27.89	28.08	51,210	+0.11(+0.38%)
May 10, 2016	27.49	28.00	27.49	27.97	134,732	+0.52(+1.90%)
May 09, 2016	28.00	28.00	27.40	27.45	195,040	-0.85(-3.01%)
May 06, 2016	28.03	28.38	28.01	28.30	109,539	+0.13(+0.46%)
May 05, 2016	28.47	28.58	28.03	28.17	77,784	-0.04(-0.14%)
May 04, 2016	28.49	28.63	28.15	28.21	370,913	-0.61(-2.11%)
May 03, 2016	29.39	29.39	28.78	28.82	426,493	-1.01(-3.40%)