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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.58	35.65	35.52	35.52	22,757	+0.16(+0.47%)
Nov 27, 2013	35.40	35.40	35.25	35.36	48,849	-0.01(-0.02%)
Nov 26, 2013	35.32	35.41	35.29	35.37	27,280	-0.14(-0.40%)
Nov 25, 2013	35.79	35.79	35.49	35.51	43,368	-0.28(-0.78%)
Nov 22, 2013	35.63	35.82	35.63	35.79	49,752	+0.02(+0.06%)
Nov 21, 2013	35.64	35.79	35.62	35.77	49,130	+0.06(+0.18%)
Nov 20, 2013	36.17	36.17	35.53	35.70	66,657	-0.36(-0.99%)
Nov 19, 2013	36.14	36.14	35.90	36.06	41,124	-0.02(-0.06%)
Nov 18, 2013	36.35	36.38	36.03	36.08	455,877	-0.12(-0.34%)
Nov 15, 2013	36.10	36.23	36.04	36.20	84,538	+0.32(+0.90%)
Nov 14, 2013	35.69	35.90	35.69	35.88	19,318	+0.34(+0.95%)
Nov 12, 2013	35.67	35.72	35.45	35.54	12,251	-0.29(-0.82%)
Nov 11, 2013	35.89	35.89	35.76	35.84	236,067	+0.01(+0.04%)
Nov 08, 2013	35.50	35.82	35.41	35.82	47,688	+0.23(+0.64%)
Nov 07, 2013	36.08	36.08	35.59	35.59	28,286	-0.63(-1.74%)
Nov 06, 2013	36.15	36.35	36.10	36.23	117,578	+0.23(+0.64%)
Nov 05, 2013	36.16	36.16	35.92	36.00	174,841	-0.14(-0.38%)
Nov 04, 2013	36.04	36.13	35.94	36.13	39,712	+0.37(+1.02%)
Nov 01, 2013	35.82	35.82	35.49	35.77	118,696	-0.16(-0.46%)
Oct 31, 2013	35.97	36.13	35.88	35.93	49,688	-0.22(-0.61%)
Oct 30, 2013	36.38	36.40	35.92	36.15	32,183	-0.05(-0.14%)
Oct 29, 2013	36.20	36.33	36.18	36.20	27,826	-0.05(-0.14%)
Oct 28, 2013	36.24	36.33	36.13	36.25	23,951	+0.02(+0.06%)
Oct 25, 2013	36.03	36.23	36.03	36.23	45,491	+0.13(+0.36%)
Oct 24, 2013	36.00	36.14	35.95	36.10	32,214	+0.14(+0.38%)
Oct 23, 2013	35.95	36.05	35.90	35.97	65,298	-0.33(-0.91%)
Oct 22, 2013	36.11	36.39	36.11	36.30	84,045	+0.39(+1.08%)
Oct 21, 2013	36.02	36.02	35.82	35.91	89,307	+0.09(+0.26%)
Oct 18, 2013	35.97	36.00	35.75	35.82	58,075	+0.06(+0.16%)
Oct 17, 2013	35.45	35.79	35.44	35.76	71,217	+0.37(+1.05%)
Oct 16, 2013	35.13	35.47	35.13	35.39	260,943	+0.29(+0.84%)
Oct 15, 2013	35.04	35.17	35.03	35.09	42,634	+0.05(+0.14%)
Oct 14, 2013	34.68	35.14	34.68	35.04	21,665	+0.20(+0.58%)
Oct 11, 2013	34.51	34.91	34.51	34.84	69,435	+0.19(+0.54%)
Oct 10, 2013	34.45	34.76	34.45	34.66	53,659	+0.47(+1.38%)
Oct 09, 2013	34.13	34.33	33.99	34.18	297,611	-0.01(-0.04%)
Oct 08, 2013	34.61	34.63	34.20	34.20	58,967	-0.39(-1.14%)
Oct 07, 2013	34.32	34.73	34.32	34.59	199,234	-0.13(-0.37%)
Oct 04, 2013	34.58	34.78	34.53	34.72	123,969	+0.16(+0.47%)
Oct 03, 2013	34.73	34.73	34.46	34.56	118,497	-0.26(-0.74%)
Oct 02, 2013	34.44	34.84	34.44	34.81	35,455	+0.13(+0.37%)
Oct 01, 2013	34.56	34.79	34.55	34.68	417,721	-0.44(-1.26%)
Sep 27, 2013	35.15	35.22	35.06	35.13	200,573	-0.21(-0.59%)
Sep 26, 2013	35.37	35.46	35.19	35.34	45,239	+0.17(+0.49%)
Sep 25, 2013	35.13	35.38	35.13	35.16	67,578	+0.00(+0.01%)
Sep 24, 2013	35.17	35.35	35.09	35.16	125,415	-0.10(-0.27%)
Sep 23, 2013	35.27	35.41	35.23	35.26	59,122	-0.11(-0.30%)
Sep 20, 2013	35.60	35.79	35.33	35.37	21,693	-0.43(-1.20%)
Sep 19, 2013	35.97	35.98	35.72	35.80	112,686	-0.23(-0.64%)
Sep 18, 2013	35.05	36.13	35.02	36.02	62,974	+0.78(+2.22%)
Sep 17, 2013	35.24	35.25	35.17	35.24	15,751	+0.02(+0.06%)
Sep 16, 2013	34.99	35.49	35.21	35.22	26,762	+0.23(+0.65%)
Sep 13, 2013	34.81	35.01	34.80	34.99	17,858	+0.11(+0.33%)
Sep 12, 2013	34.87	34.97	34.83	34.88	153,881	-0.23(-0.65%)
Sep 11, 2013	34.96	35.11	34.86	35.11	275,813	+0.06(+0.18%)
Sep 10, 2013	35.09	35.09	34.91	35.04	24,709	+0.29(+0.82%)
Sep 09, 2013	34.37	34.79	34.37	34.76	70,474	+0.59(+1.74%)
Sep 06, 2013	34.16	34.32	34.04	34.16	77,928	+0.17(+0.51%)
Sep 05, 2013	34.00	34.08	33.94	33.99	40,682	-0.01(-0.02%)
Sep 04, 2013	33.46	34.00	33.46	34.00	136,720	+0.41(+1.22%)
Sep 03, 2013	33.60	33.75	33.53	33.59	50,496	+0.39(+1.17%)
Aug 30, 2013	33.24	33.29	33.15	33.20	173,453	-0.15(-0.45%)
Aug 29, 2013	33.32	33.53	33.32	33.35	77,440	-0.21(-0.64%)
Aug 28, 2013	33.58	33.80	33.50	33.57	397,803	+0.23(+0.69%)
Aug 27, 2013	33.51	33.72	33.34	33.34	37,760	-0.44(-1.31%)
Aug 26, 2013	34.01	34.03	33.76	33.78	39,975	-0.07(-0.21%)
Aug 23, 2013	33.75	33.90	33.63	33.85	57,143	+0.36(+1.09%)
Aug 22, 2013	33.40	33.59	33.40	33.49	115,473	+0.40(+1.21%)
Aug 21, 2013	33.42	33.46	33.06	33.09	107,846	-0.54(-1.60%)
Aug 20, 2013	33.46	33.75	33.46	33.62	57,408	+0.07(+0.21%)
Aug 19, 2013	33.91	33.91	33.55	33.55	31,554	-0.37(-1.10%)
Aug 16, 2013	34.02	34.06	33.86	33.93	28,342	-0.13(-0.38%)
Aug 15, 2013	33.75	34.07	33.62	34.05	49,861	-0.04(-0.11%)
Aug 14, 2013	33.99	34.16	33.98	34.09	41,653	+0.15(+0.44%)
Aug 13, 2013	33.93	34.00	33.87	33.94	90,702	+0.07(+0.19%)
Aug 12, 2013	33.75	33.89	33.75	33.87	45,708	+0.17(+0.51%)
Aug 09, 2013	33.53	33.77	33.47	33.70	74,377	+0.22(+0.66%)
Aug 08, 2013	33.12	33.55	33.11	33.48	67,016	+0.75(+2.30%)
Aug 07, 2013	32.75	32.85	32.73	32.73	50,016	-0.11(-0.35%)
Aug 06, 2013	33.09	33.09	32.79	32.84	16,113	-0.34(-1.04%)
Aug 05, 2013	33.19	33.21	33.10	33.19	34,429	-0.06(-0.17%)
Aug 02, 2013	33.20	33.33	33.19	33.24	319,248	-0.03(-0.09%)
Aug 01, 2013	33.35	33.38	33.18	33.27	1,288,790	+0.16(+0.48%)
Jul 31, 2013	33.24	33.41	33.06	33.12	37,738	-0.23(-0.69%)
Jul 30, 2013	33.54	33.55	33.22	33.35	61,973	-0.65(-1.92%)
Jul 29, 2013	34.09	34.11	33.85	34.00	20,978	-0.25(-0.73%)
Jul 26, 2013	33.99	34.25	33.87	34.25	29,548	+0.01(+0.02%)
Jul 25, 2013	33.95	34.26	33.92	34.24	72,240	+0.06(+0.19%)
Jul 24, 2013	34.62	34.62	34.05	34.18	548,418	-0.45(-1.30%)
Jul 23, 2013	34.49	34.64	34.48	34.63	58,633	+0.27(+0.79%)
Jul 22, 2013	34.21	34.43	34.18	34.36	728,727	+0.32(+0.95%)
Jul 19, 2013	33.85	34.05	33.83	34.03	44,076	+0.16(+0.48%)
Jul 18, 2013	33.79	33.98	33.79	33.87	27,386	+0.10(+0.31%)
Jul 17, 2013	33.93	33.99	33.75	33.77	83,118	+0.15(+0.45%)
Jul 16, 2013	33.70	33.70	33.50	33.62	164,601	+0.09(+0.28%)
Jul 15, 2013	33.45	33.57	33.45	33.52	117,007	+0.09(+0.26%)
Jul 12, 2013	33.40	33.47	33.30	33.44	113,705	-0.23(-0.68%)
Jul 11, 2013	33.32	33.67	33.29	33.67	25,563	+1.10(+3.39%)
Jul 10, 2013	32.64	32.79	32.51	32.56	192,324	-0.04(-0.11%)
Jul 09, 2013	32.43	32.63	32.36	32.60	46,154	+0.43(+1.33%)
Jul 08, 2013	32.26	32.31	32.09	32.17	39,479	+0.11(+0.33%)
Jul 05, 2013	32.69	32.69	31.78	32.06	770,600	-0.01(-0.04%)
Jul 03, 2013	31.92	32.12	31.85	32.08	41,170	-0.03(-0.09%)
Jul 02, 2013	32.29	32.41	31.96	32.11	118,688	-0.14(-0.42%)
Jul 01, 2013	32.41	32.42	32.20	32.24	117,462	+0.01(+0.02%)
Jun 28, 2013	31.88	32.24	31.82	32.23	368,686	+0.39(+1.21%)
Jun 26, 2013	31.83	31.93	31.66	31.85	190,638	-0.03(-0.10%)
Jun 25, 2013	31.92	31.94	31.64	31.88	84,060	+0.31(+0.98%)
Jun 24, 2013	31.74	31.82	31.21	31.57	71,101	-0.71(-2.21%)
Jun 21, 2013	32.38	32.38	31.81	32.28	102,552	-0.43(-1.31%)
Jun 20, 2013	33.24	33.24	32.56	32.71	89,731	-1.13(-3.35%)
Jun 19, 2013	34.46	34.50	33.83	33.84	281,087	-0.56(-1.62%)
Jun 18, 2013	34.33	34.51	34.33	34.40	55,593	+0.01(+0.04%)
Jun 17, 2013	34.38	34.51	34.23	34.38	37,064	+0.26(+0.76%)
Jun 14, 2013	34.40	34.43	34.07	34.13	31,242	-0.32(-0.94%)
Jun 13, 2013	33.81	34.46	33.81	34.45	40,940	+0.61(+1.80%)
Jun 12, 2013	34.25	34.25	33.81	33.84	26,218	-0.16(-0.46%)
Jun 11, 2013	34.00	34.14	33.93	34.00	339,439	-0.52(-1.50%)
Jun 10, 2013	34.46	34.61	34.37	34.51	27,187	-0.01(-0.04%)
Jun 07, 2013	34.42	34.63	34.36	34.53	39,142	-0.06(-0.18%)
Jun 06, 2013	34.33	34.60	34.23	34.59	56,166	+0.25(+0.74%)
Jun 05, 2013	34.77	34.83	34.33	34.33	114,471	-0.69(-1.96%)
Jun 04, 2013	35.05	35.23	34.81	35.02	81,407	-0.18(-0.51%)
Jun 03, 2013	34.91	35.20	34.79	35.20	50,556	+0.45(+1.30%)
May 31, 2013	35.30	35.35	34.75	34.75	76,484	-0.79(-2.22%)
May 30, 2013	35.34	35.65	35.33	35.54	66,444	+0.19(+0.55%)
May 29, 2013	35.24	35.39	35.06	35.34	141,598	+0.04(+0.10%)
May 28, 2013	35.42	35.52	35.23	35.31	37,100	+0.11(+0.31%)
May 24, 2013	35.21	35.23	35.09	35.20	33,971	-0.32(-0.91%)
May 23, 2013	35.24	35.53	35.12	35.52	99,581	-0.04(-0.10%)
May 22, 2013	35.91	36.06	35.40	35.56	70,325	-0.36(-1.00%)
May 21, 2013	35.92	36.12	35.74	35.92	77,407	+0.04(+0.10%)
May 20, 2013	35.65	35.92	35.63	35.88	103,902	+0.28(+0.78%)
May 17, 2013	35.46	35.64	35.46	35.60	80,126	+0.23(+0.65%)
May 16, 2013	35.52	35.72	35.37	35.37	86,021	-0.29(-0.81%)
May 15, 2013	35.69	35.75	35.54	35.66	122,869	-0.17(-0.47%)
May 13, 2013	35.95	35.95	35.71	35.83	20,995	-0.23(-0.64%)
May 10, 2013	35.91	36.07	35.80	36.06	41,893	-0.14(-0.38%)
May 09, 2013	36.30	36.50	36.12	36.20	37,728	-0.27(-0.75%)
May 08, 2013	36.05	36.49	36.05	36.47	128,421	+0.55(+1.54%)
May 07, 2013	35.87	35.99	35.82	35.92	35,779	+0.12(+0.34%)
May 06, 2013	35.69	35.84	35.62	35.80	43,833	+0.09(+0.26%)
May 03, 2013	35.61	35.74	35.17	35.70	62,818	+0.53(+1.51%)
May 02, 2013	34.93	35.21	34.89	35.17	51,438	+0.08(+0.22%)
May 01, 2013	35.34	35.39	35.05	35.09	111,529	-0.49(-1.39%)
Apr 30, 2013	35.22	35.59	35.01	35.59	404,965	+0.24(+0.69%)
Apr 29, 2013	35.10	35.39	35.03	35.34	22,773	+0.45(+1.29%)
Apr 26, 2013	34.96	35.15	34.84	34.89	59,159	-0.26(-0.73%)
Apr 25, 2013	35.03	35.39	35.03	35.15	118,742	+0.27(+0.78%)
Apr 24, 2013	34.47	34.93	34.46	34.88	56,145	+0.60(+1.76%)
Apr 23, 2013	34.05	34.28	34.01	34.28	43,498	+0.21(+0.61%)
Apr 22, 2013	33.90	34.11	33.69	34.07	103,797	+0.20(+0.58%)
Apr 19, 2013	33.80	33.94	33.67	33.87	84,337	+0.33(+0.97%)
Apr 18, 2013	33.66	33.72	33.37	33.55	108,209	+0.03(+0.09%)
Apr 17, 2013	34.00	34.00	33.44	33.52	144,356	-0.79(-2.30%)
Apr 16, 2013	34.36	34.46	34.13	34.31	1,611,208	+0.44(+1.29%)
Apr 15, 2013	34.73	34.73	33.82	33.87	117,451	-1.48(-4.20%)
Apr 12, 2013	35.63	35.63	35.17	35.35	46,576	-0.43(-1.20%)
Apr 11, 2013	35.77	35.95	35.72	35.78	49,893	-0.05(-0.14%)
Apr 10, 2013	35.97	35.99	35.82	35.83	108,030	+0.06(+0.16%)
Apr 09, 2013	35.44	35.93	35.42	35.77	112,051	+0.47(+1.32%)
Apr 08, 2013	35.15	35.31	35.11	35.31	93,511	+0.10(+0.28%)
Apr 05, 2013	34.80	35.22	34.80	35.21	86,723	-0.14(-0.41%)
Apr 04, 2013	35.10	35.39	35.06	35.35	203,437	+0.17(+0.49%)
Apr 03, 2013	35.57	35.60	35.07	35.18	62,444	-0.47(-1.31%)
Apr 02, 2013	35.88	35.90	35.61	35.65	80,089	-0.21(-0.58%)
Apr 01, 2013	36.03	36.03	35.77	35.85	203,379	-0.16(-0.46%)
Mar 28, 2013	35.95	36.12	35.90	36.02	224,453	-0.04(-0.10%)
Mar 27, 2013	35.66	36.11	35.66	36.05	546,489	-0.01(-0.04%)
Mar 26, 2013	35.83	36.07	35.83	36.07	326,152	+0.21(+0.58%)
Mar 25, 2013	36.16	36.16	35.67	35.86	298,589	-0.25(-0.69%)
Mar 22, 2013	36.04	36.18	36.00	36.11	215,769	+0.16(+0.46%)
Mar 21, 2013	35.91	36.20	35.91	35.95	75,646	-0.26(-0.71%)
Mar 20, 2013	36.23	36.30	36.14	36.20	132,122	+0.14(+0.38%)
Mar 19, 2013	36.28	36.35	35.88	36.07	378,721	-0.28(-0.77%)
Mar 18, 2013	36.48	36.59	36.33	36.35	552,361	-0.47(-1.28%)
Mar 15, 2013	36.92	36.96	36.73	36.82	373,883	-0.12(-0.33%)
Mar 14, 2013	36.76	36.96	36.72	36.94	50,284	+0.19(+0.51%)
Mar 13, 2013	36.96	36.96	36.73	36.76	22,536	-0.19(-0.50%)
Mar 12, 2013	37.00	37.14	36.86	36.94	134,677	+0.01(+0.04%)
Mar 11, 2013	36.78	36.94	36.63	36.93	198,179	+0.09(+0.25%)
Mar 08, 2013	36.78	36.86	36.68	36.83	41,392	+0.10(+0.27%)
Mar 07, 2013	36.78	36.84	36.73	36.73	35,717	+0.01(+0.04%)
Mar 06, 2013	36.63	36.77	36.49	36.72	19,757	+0.23(+0.63%)
Mar 05, 2013	36.46	36.62	36.36	36.49	38,144	+0.27(+0.75%)
Mar 04, 2013	36.21	36.22	35.92	36.22	45,748	-0.22(-0.59%)
Mar 01, 2013	36.39	36.43	36.19	36.43	236,060	-0.25(-0.68%)
Feb 28, 2013	36.71	36.88	36.62	36.68	82,861	-0.09(-0.23%)
Feb 27, 2013	36.30	36.88	36.29	36.77	82,744	+0.47(+1.28%)
Feb 26, 2013	36.32	36.38	36.01	36.30	302,286	-0.43(-1.17%)
Feb 22, 2013	36.50	36.73	36.45	36.73	31,882	+0.28(+0.77%)
Feb 21, 2013	36.54	36.63	36.31	36.45	32,358	-0.39(-1.07%)
Feb 20, 2013	37.54	37.56	36.83	36.85	195,411	-0.92(-2.45%)
Feb 19, 2013	37.82	37.82	37.65	37.77	33,852	+0.13(+0.34%)
Feb 15, 2013	37.81	37.81	37.46	37.64	88,935	-0.23(-0.61%)
Feb 14, 2013	37.79	37.89	37.75	37.87	109,314	-0.07(-0.19%)
Feb 13, 2013	37.97	38.11	37.81	37.94	128,258	+0.15(+0.40%)
Feb 12, 2013	37.72	37.94	37.62	37.79	65,077	+0.01(+0.04%)
Feb 11, 2013	37.75	37.80	37.67	37.78	49,279	-0.16(-0.42%)
Feb 08, 2013	37.77	37.99	37.77	37.94	105,814	+0.20(+0.53%)
Feb 07, 2013	38.07	38.15	37.57	37.74	65,535	-0.34(-0.90%)
Feb 06, 2013	37.87	38.08	37.87	38.08	61,951	+0.11(+0.30%)
Feb 04, 2013	38.19	38.20	37.89	37.97	141,670	-0.45(-1.17%)
Feb 01, 2013	38.35	38.44	38.19	38.42	80,891	+0.37(+0.96%)
Jan 31, 2013	38.01	38.21	37.98	38.05	179,992	-0.10(-0.26%)
Jan 30, 2013	38.33	38.37	38.12	38.15	26,434	-0.21(-0.54%)
Jan 29, 2013	38.18	38.39	38.18	38.36	49,205	+0.31(+0.81%)
Jan 28, 2013	38.17	38.17	37.97	38.05	35,992	-0.27(-0.69%)
Jan 25, 2013	38.32	38.32	38.04	38.32	68,324	+0.14(+0.38%)
Jan 24, 2013	38.12	38.37	38.07	38.17	73,133	+0.14(+0.38%)
Jan 23, 2013	38.12	38.17	37.99	38.03	62,511	-0.15(-0.39%)
Jan 22, 2013	37.90	38.19	37.90	38.18	41,995	+0.27(+0.72%)
Jan 18, 2013	37.88	37.97	37.72	37.91	17,326	+0.03(+0.08%)
Jan 17, 2013	37.84	37.99	37.77	37.88	78,205	+0.31(+0.82%)
Jan 16, 2013	37.66	37.68	37.52	37.57	687,938	-0.19(-0.49%)
Jan 15, 2013	37.75	37.87	37.68	37.76	164,118	-0.09(-0.25%)
Jan 14, 2013	37.94	37.94	37.74	37.85	61,585	+0.02(+0.06%)
Jan 11, 2013	37.87	37.87	37.72	37.83	56,555	-0.10(-0.26%)
Jan 10, 2013	37.79	37.99	37.67	37.93	306,326	+0.42(+1.13%)
Jan 09, 2013	37.31	37.53	37.31	37.51	39,860	+0.13(+0.35%)
Jan 08, 2013	37.34	37.44	37.11	37.38	76,807	+0.02(+0.06%)
Jan 07, 2013	37.40	37.46	37.27	37.36	327,866	-0.35(-0.93%)
Jan 04, 2013	37.39	37.78	37.39	37.71	152,410	+0.24(+0.63%)
Jan 03, 2013	37.68	37.79	37.38	37.47	90,549	-0.29(-0.78%)
Jan 02, 2013	37.62	37.77	37.46	37.77	189,450	+0.82(+2.23%)
Dec 31, 2012	36.23	37.01	36.23	36.94	187,851	+0.67(+1.84%)
Dec 28, 2012	36.50	36.57	36.28	36.28	63,714	-0.42(-1.13%)
Dec 27, 2012	36.63	36.78	36.39	36.69	29,901	+0.17(+0.47%)
Dec 26, 2012	36.66	36.73	36.39	36.52	52,262	+0.12(+0.33%)
Dec 24, 2012	36.28	36.49	36.19	36.40	76,208	-0.09(-0.24%)
Dec 21, 2012	36.27	36.54	36.20	36.48	25,566	-0.74(-1.98%)
Dec 20, 2012	37.18	37.22	36.88	37.22	146,253	+0.20(+0.54%)
Dec 19, 2012	37.27	37.29	37.02	37.02	86,511	-0.09(-0.23%)
Dec 18, 2012	36.90	37.16	36.81	37.11	67,429	+0.37(+1.01%)
Dec 17, 2012	36.58	36.78	36.53	36.73	456,885	+0.27(+0.75%)
Dec 14, 2012	36.25	36.64	36.25	36.46	66,551	+0.08(+0.23%)
Dec 13, 2012	36.61	36.61	36.19	36.38	51,032	-0.25(-0.69%)
Dec 12, 2012	36.55	36.87	36.50	36.63	28,716	+0.22(+0.61%)
Dec 11, 2012	36.30	36.50	36.25	36.41	60,859	+0.25(+0.70%)
Dec 10, 2012	36.07	36.16	35.92	36.16	56,168	+0.23(+0.65%)
Dec 07, 2012	35.95	36.04	35.81	35.92	12,987	+0.06(+0.16%)
Dec 06, 2012	35.86	35.92	35.71	35.87	23,366	+0.22(+0.62%)
Dec 05, 2012	35.77	35.92	35.55	35.65	68,116	-0.11(-0.32%)