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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.53	35.60	35.47	35.47	22,790	+0.16(+0.47%)
Nov 27, 2013	35.35	35.35	35.20	35.31	48,921	-0.01(-0.02%)
Nov 26, 2013	35.27	35.36	35.24	35.31	27,320	-0.14(-0.40%)
Nov 25, 2013	35.74	35.74	35.44	35.46	43,432	-0.28(-0.78%)
Nov 22, 2013	35.58	35.77	35.58	35.74	49,825	+0.02(+0.06%)
Nov 21, 2013	35.59	35.74	35.56	35.71	49,202	+0.06(+0.18%)
Nov 20, 2013	36.12	36.12	35.48	35.65	66,755	-0.36(-0.99%)
Nov 19, 2013	36.09	36.09	35.84	36.01	41,184	-0.02(-0.06%)
Nov 18, 2013	36.29	36.32	35.98	36.03	456,544	-0.12(-0.34%)
Nov 15, 2013	36.04	36.18	35.99	36.15	84,661	+0.32(+0.90%)
Nov 14, 2013	35.64	35.84	35.64	35.83	19,346	+0.34(+0.95%)
Nov 12, 2013	35.61	35.66	35.40	35.49	12,269	-0.29(-0.82%)
Nov 11, 2013	35.84	35.84	35.71	35.79	236,412	+0.01(+0.04%)
Nov 08, 2013	35.45	35.77	35.36	35.77	47,758	+0.23(+0.64%)
Nov 07, 2013	36.03	36.03	35.54	35.54	28,328	-0.63(-1.74%)
Nov 06, 2013	36.10	36.29	36.04	36.17	117,750	+0.23(+0.64%)
Nov 05, 2013	36.11	36.11	35.86	35.94	175,097	-0.14(-0.38%)
Nov 04, 2013	35.99	36.08	35.89	36.08	39,770	+0.36(+1.02%)
Nov 01, 2013	35.77	35.77	35.44	35.71	118,870	-0.16(-0.46%)
Oct 31, 2013	35.91	36.08	35.83	35.88	49,761	-0.22(-0.61%)
Oct 30, 2013	36.32	36.35	35.87	36.10	32,230	-0.05(-0.14%)
Oct 29, 2013	36.15	36.28	36.13	36.15	27,866	-0.05(-0.14%)
Oct 28, 2013	36.19	36.27	36.08	36.20	23,986	+0.02(+0.06%)
Oct 25, 2013	35.98	36.18	35.98	36.18	45,558	+0.13(+0.36%)
Oct 24, 2013	35.95	36.09	35.89	36.05	32,261	+0.14(+0.38%)
Oct 23, 2013	35.89	36.00	35.85	35.91	65,393	-0.33(-0.91%)
Oct 22, 2013	36.06	36.33	36.06	36.24	84,168	+0.39(+1.08%)
Oct 21, 2013	35.97	35.97	35.77	35.86	89,437	+0.09(+0.26%)
Oct 18, 2013	35.91	35.95	35.69	35.76	58,160	+0.06(+0.16%)
Oct 17, 2013	35.40	35.74	35.39	35.71	71,321	+0.37(+1.05%)
Oct 16, 2013	35.08	35.42	35.08	35.34	261,324	+0.29(+0.84%)
Oct 15, 2013	34.99	35.12	34.98	35.04	42,697	+0.05(+0.14%)
Oct 14, 2013	34.63	35.09	34.63	34.99	21,697	+0.20(+0.58%)
Oct 11, 2013	34.46	34.86	34.46	34.79	69,536	+0.19(+0.54%)
Oct 10, 2013	34.40	34.71	34.40	34.61	53,737	+0.47(+1.38%)
Oct 09, 2013	34.08	34.28	33.94	34.13	298,046	-0.01(-0.04%)
Oct 08, 2013	34.56	34.58	34.15	34.15	59,053	-0.39(-1.14%)
Oct 07, 2013	34.27	34.68	34.27	34.54	199,526	-0.13(-0.37%)
Oct 04, 2013	34.53	34.73	34.48	34.67	124,151	+0.16(+0.47%)
Oct 03, 2013	34.68	34.68	34.41	34.51	118,670	-0.26(-0.74%)
Oct 02, 2013	34.39	34.79	34.39	34.76	35,507	+0.13(+0.37%)
Oct 01, 2013	34.51	34.74	34.50	34.63	418,332	-0.44(-1.26%)
Sep 27, 2013	35.10	35.16	35.01	35.08	200,866	-0.21(-0.59%)
Sep 26, 2013	35.31	35.41	35.14	35.29	45,305	+0.17(+0.49%)
Sep 25, 2013	35.08	35.33	35.08	35.11	67,677	+0.00(+0.01%)
Sep 24, 2013	35.12	35.30	35.03	35.11	125,599	-0.10(-0.27%)
Sep 23, 2013	35.21	35.36	35.18	35.21	59,208	-0.11(-0.30%)
Sep 20, 2013	35.55	35.74	35.28	35.31	21,725	-0.43(-1.20%)
Sep 19, 2013	35.91	35.92	35.66	35.74	112,851	-0.23(-0.64%)
Sep 18, 2013	35.00	36.08	34.97	35.97	63,066	+0.78(+2.22%)
Sep 17, 2013	35.19	35.20	35.12	35.19	15,775	+0.02(+0.06%)
Sep 16, 2013	34.94	35.44	35.16	35.17	26,801	+0.23(+0.66%)
Sep 13, 2013	34.76	34.96	34.75	34.94	17,884	+0.11(+0.33%)
Sep 12, 2013	34.82	34.92	34.78	34.83	154,106	-0.23(-0.65%)
Sep 11, 2013	34.91	35.06	34.81	35.06	276,216	+0.06(+0.18%)
Sep 10, 2013	35.03	35.03	34.86	34.99	24,745	+0.29(+0.82%)
Sep 09, 2013	34.32	34.74	34.32	34.71	70,578	+0.59(+1.74%)
Sep 06, 2013	34.11	34.27	33.99	34.11	78,042	+0.17(+0.51%)
Sep 05, 2013	33.95	34.03	33.89	33.94	40,741	-0.01(-0.02%)
Sep 04, 2013	33.41	33.95	33.41	33.95	136,920	+0.41(+1.22%)
Sep 03, 2013	33.55	33.70	33.48	33.54	50,570	+0.39(+1.17%)
Aug 30, 2013	33.20	33.24	33.10	33.15	173,706	-0.15(-0.45%)
Aug 29, 2013	33.27	33.48	33.27	33.30	77,554	-0.21(-0.64%)
Aug 28, 2013	33.53	33.75	33.45	33.52	398,385	+0.23(+0.69%)
Aug 27, 2013	33.46	33.68	33.29	33.29	37,816	-0.44(-1.32%)
Aug 26, 2013	33.96	33.98	33.71	33.73	40,034	-0.07(-0.21%)
Aug 23, 2013	33.70	33.85	33.58	33.80	57,226	+0.36(+1.09%)
Aug 22, 2013	33.35	33.54	33.35	33.44	115,642	+0.40(+1.21%)
Aug 21, 2013	33.38	33.41	33.01	33.04	108,004	-0.54(-1.60%)
Aug 20, 2013	33.41	33.70	33.41	33.58	57,492	+0.07(+0.21%)
Aug 19, 2013	33.86	33.86	33.50	33.50	31,600	-0.37(-1.10%)
Aug 16, 2013	33.97	34.01	33.81	33.88	28,384	-0.13(-0.38%)
Aug 15, 2013	33.70	34.02	33.57	34.00	49,934	-0.04(-0.11%)
Aug 14, 2013	33.94	34.11	33.93	34.04	41,714	+0.15(+0.44%)
Aug 13, 2013	33.88	33.95	33.82	33.89	90,835	+0.07(+0.19%)
Aug 12, 2013	33.70	33.84	33.70	33.83	45,774	+0.17(+0.51%)
Aug 09, 2013	33.48	33.73	33.42	33.65	74,486	+0.22(+0.66%)
Aug 08, 2013	33.07	33.50	33.06	33.43	67,114	+0.75(+2.30%)
Aug 07, 2013	32.70	32.80	32.68	32.68	50,089	-0.11(-0.35%)
Aug 06, 2013	33.04	33.04	32.74	32.80	16,137	-0.34(-1.04%)
Aug 05, 2013	33.15	33.16	33.05	33.14	34,479	-0.06(-0.17%)
Aug 02, 2013	33.15	33.28	33.14	33.20	319,715	-0.03(-0.09%)
Aug 01, 2013	33.30	33.33	33.13	33.22	1,290,676	+0.16(+0.48%)
Jul 31, 2013	33.20	33.36	33.01	33.07	37,793	-0.23(-0.69%)
Jul 30, 2013	33.49	33.50	33.17	33.30	62,064	-0.65(-1.92%)
Jul 29, 2013	34.04	34.06	33.80	33.95	21,009	-0.25(-0.73%)
Jul 26, 2013	33.94	34.20	33.82	34.20	29,591	+0.01(+0.02%)
Jul 25, 2013	33.90	34.21	33.87	34.19	72,346	+0.06(+0.19%)
Jul 24, 2013	34.57	34.57	34.00	34.13	549,221	-0.45(-1.30%)
Jul 23, 2013	34.44	34.59	34.43	34.58	58,719	+0.27(+0.79%)
Jul 22, 2013	34.16	34.38	34.13	34.31	729,793	+0.32(+0.95%)
Jul 19, 2013	33.80	34.00	33.78	33.98	44,140	+0.16(+0.48%)
Jul 18, 2013	33.74	33.93	33.74	33.82	27,426	+0.10(+0.31%)
Jul 17, 2013	33.88	33.94	33.70	33.72	83,240	+0.15(+0.45%)
Jul 16, 2013	33.65	33.65	33.45	33.57	164,842	+0.09(+0.28%)
Jul 15, 2013	33.40	33.52	33.40	33.48	117,179	+0.09(+0.26%)
Jul 12, 2013	33.35	33.43	33.25	33.39	113,871	-0.23(-0.68%)
Jul 11, 2013	33.27	33.62	33.24	33.62	25,601	+1.10(+3.39%)
Jul 10, 2013	32.59	32.74	32.46	32.52	192,605	-0.04(-0.11%)
Jul 09, 2013	32.38	32.58	32.31	32.55	46,222	+0.43(+1.33%)
Jul 08, 2013	32.22	32.26	32.04	32.12	39,536	+0.11(+0.34%)
Jul 05, 2013	32.65	32.65	31.74	32.02	771,727	-0.01(-0.04%)
Jul 03, 2013	31.87	32.07	31.81	32.03	41,230	-0.03(-0.09%)
Jul 02, 2013	32.24	32.37	31.92	32.06	118,861	-0.14(-0.42%)
Jul 01, 2013	32.36	32.37	32.15	32.19	117,634	+0.01(+0.02%)
Jun 28, 2013	31.83	32.19	31.77	32.19	369,225	+0.39(+1.21%)
Jun 26, 2013	31.79	31.88	31.62	31.80	190,917	-0.03(-0.10%)
Jun 25, 2013	31.88	31.90	31.59	31.83	84,183	+0.31(+0.98%)
Jun 24, 2013	31.69	31.78	31.16	31.52	71,205	-0.71(-2.21%)
Jun 21, 2013	32.34	32.34	31.77	32.23	102,702	-0.43(-1.31%)
Jun 20, 2013	33.19	33.19	32.51	32.66	89,862	-1.13(-3.35%)
Jun 19, 2013	34.41	34.45	33.78	33.79	281,498	-0.56(-1.62%)
Jun 18, 2013	34.28	34.45	34.28	34.35	55,675	+0.01(+0.04%)
Jun 17, 2013	34.33	34.46	34.18	34.33	37,118	+0.26(+0.76%)
Jun 14, 2013	34.35	34.38	34.02	34.08	31,288	-0.32(-0.94%)
Jun 13, 2013	33.76	34.41	33.76	34.40	41,000	+0.61(+1.80%)
Jun 12, 2013	34.20	34.20	33.76	33.79	26,256	-0.16(-0.46%)
Jun 11, 2013	33.95	34.09	33.88	33.95	339,935	-0.52(-1.50%)
Jun 10, 2013	34.41	34.56	34.32	34.46	27,226	-0.01(-0.04%)
Jun 07, 2013	34.37	34.58	34.31	34.48	39,199	-0.06(-0.18%)
Jun 06, 2013	34.28	34.55	34.18	34.54	56,248	+0.25(+0.74%)
Jun 05, 2013	34.72	34.78	34.28	34.28	114,639	-0.69(-1.96%)
Jun 04, 2013	35.00	35.18	34.76	34.97	81,526	-0.18(-0.51%)
Jun 03, 2013	34.86	35.15	34.74	35.15	50,630	+0.45(+1.30%)
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%)