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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2017	32.60	32.83	32.55	32.76	90,379	+0.47(+1.46%)
Dec 30, 2016		32.29	32.29	32.29	0	-0.23(-0.70%)
Dec 29, 2016	32.42	32.56	32.42	32.52	93,586	+0.19(+0.58%)
Dec 28, 2016	32.44	32.50	32.29	32.33	60,935	+0.02(+0.05%)
Dec 27, 2016	32.10	32.37	32.10	32.31	48,494	+0.14(+0.44%)
Dec 23, 2016		32.17	32.17	32.17	0	-0.01(-0.02%)
Dec 22, 2016	32.18	32.28	32.08	32.18	310,983	-0.04(-0.12%)
Dec 21, 2016	32.36	32.38	32.22	32.22	294,985	-0.03(-0.10%)
Dec 20, 2016	32.12	32.26	32.10	32.25	147,770	+0.24(+0.74%)
Dec 19, 2016	32.22	32.22	32.01	32.01	112,156	-0.27(-0.83%)
Dec 16, 2016	32.23	32.37	32.19	32.28	71,355	-0.04(-0.11%)
Dec 15, 2016	32.25	32.38	32.04	32.32	272,608	-0.11(-0.34%)
Dec 14, 2016	33.05	33.15	32.40	32.42	131,128	-0.71(-2.14%)
Dec 13, 2016	33.27	33.29	32.95	33.14	117,797	-0.04(-0.11%)
Dec 12, 2016	33.34	33.48	33.11	33.17	196,984	+0.05(+0.16%)
Dec 09, 2016	33.09	33.14	32.95	33.12	209,781	-0.06(-0.19%)
Dec 08, 2016	33.04	33.27	32.99	33.18	175,163	+0.17(+0.52%)
Dec 07, 2016	32.72	33.04	32.72	33.01	399,367	+0.44(+1.36%)
Dec 06, 2016	32.40	32.58	32.32	32.56	186,720	+0.10(+0.31%)
Dec 05, 2016	32.21	32.54	32.18	32.46	190,237	+0.41(+1.29%)
Dec 02, 2016	31.89	32.09	31.82	32.05	199,539	+0.16(+0.51%)
Dec 01, 2016	31.93	32.14	31.82	31.89	864,962	+0.23(+0.71%)
Nov 30, 2016	31.48	31.77	31.48	31.66	378,547	+0.34(+1.09%)
Nov 29, 2016	31.35	31.43	31.12	31.32	98,633	-0.24(-0.76%)
Nov 28, 2016	31.64	31.70	31.53	31.56	101,920	-0.18(-0.56%)
Nov 25, 2016	31.78	31.78	31.67	31.74	45,044	+0.09(+0.30%)
Nov 23, 2016		31.65	31.65	31.65	0	-0.02(-0.07%)
Nov 22, 2016	31.49	31.68	31.42	31.67	152,364	+0.40(+1.29%)
Nov 21, 2016	31.05	31.28	31.05	31.26	394,500	+0.51(+1.65%)
Nov 18, 2016	30.69	30.80	30.56	30.76	179,537	-0.05(-0.18%)
Nov 17, 2016	30.90	31.06	30.73	30.81	212,920	+0.04(+0.13%)
Nov 16, 2016	30.87	30.91	30.67	30.77	181,479	-0.31(-1.00%)
Nov 15, 2016	30.57	31.11	30.49	31.09	100,749	+0.24(+0.78%)
Nov 14, 2016	30.72	30.85	30.54	30.84	152,481	+0.08(+0.25%)
Nov 11, 2016	31.26	31.26	30.58	30.77	130,272	-0.61(-1.94%)
Nov 10, 2016	31.59	31.65	31.23	31.37	547,828	+0.09(+0.27%)
Nov 09, 2016	30.61	31.43	30.61	31.29	352,568	+0.44(+1.41%)
Nov 08, 2016	30.58	30.95	30.56	30.85	150,616	+0.23(+0.76%)
Nov 07, 2016	30.49	30.62	30.44	30.62	82,461	+0.55(+1.84%)
Nov 04, 2016	30.15	30.22	30.01	30.07	109,309	-0.23(-0.75%)
Nov 03, 2016	30.28	30.42	30.21	30.29	177,934	-0.02(-0.08%)
Nov 02, 2016	30.56	30.56	30.27	30.31	268,969	-0.11(-0.36%)