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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	34.67	34.72	34.12	34.12	77,885	-0.77(-2.22%)
May 30, 2013	34.70	35.01	34.69	34.90	67,660	+0.19(+0.55%)
May 29, 2013	34.61	34.76	34.43	34.71	144,191	+0.04(+0.10%)
May 28, 2013	34.78	34.88	34.60	34.67	37,779	+0.11(+0.31%)
May 24, 2013	34.58	34.60	34.46	34.57	34,593	-0.32(-0.91%)
May 23, 2013	34.61	34.89	34.49	34.88	101,403	-0.04(-0.10%)
May 22, 2013	35.26	35.42	34.76	34.92	71,612	-0.35(-1.00%)
May 21, 2013	35.27	35.48	35.10	35.27	78,824	+0.04(+0.10%)
May 20, 2013	35.01	35.28	34.99	35.24	105,804	+0.27(+0.78%)
May 17, 2013	34.82	35.00	34.82	34.96	81,593	+0.23(+0.65%)
May 16, 2013	34.88	35.08	34.74	34.74	87,596	-0.28(-0.81%)
May 15, 2013	35.05	35.11	34.90	35.02	125,119	-0.17(-0.47%)
May 13, 2013	35.30	35.30	35.07	35.19	21,380	-0.23(-0.64%)
May 10, 2013	35.26	35.42	35.16	35.41	42,660	-0.13(-0.38%)
May 09, 2013	35.65	35.85	35.47	35.55	38,419	-0.27(-0.75%)
May 08, 2013	35.40	35.83	35.40	35.81	130,772	+0.54(+1.54%)
May 07, 2013	35.23	35.34	35.17	35.27	36,433	+0.12(+0.34%)
May 06, 2013	35.05	35.19	34.98	35.15	44,636	+0.09(+0.26%)
May 03, 2013	34.97	35.09	34.54	35.06	63,968	+0.52(+1.51%)
May 02, 2013	34.30	34.57	34.27	34.54	52,380	+0.08(+0.22%)
May 01, 2013	34.70	34.76	34.42	34.46	113,571	-0.49(-1.39%)
Apr 30, 2013	34.58	34.95	34.38	34.95	412,378	+0.24(+0.69%)
Apr 29, 2013	34.47	34.75	34.40	34.71	23,190	+0.44(+1.29%)
Apr 26, 2013	34.33	34.52	34.22	34.27	60,242	-0.25(-0.73%)
Apr 25, 2013	34.40	34.75	34.40	34.52	120,916	+0.27(+0.78%)
Apr 24, 2013	33.85	34.30	33.84	34.25	57,172	+0.59(+1.76%)
Apr 23, 2013	33.44	33.67	33.40	33.66	44,294	+0.20(+0.61%)
Apr 22, 2013	33.29	33.50	33.08	33.46	105,697	+0.19(+0.58%)
Apr 19, 2013	33.20	33.33	33.06	33.26	85,881	+0.32(+0.97%)
Apr 18, 2013	33.06	33.11	32.77	32.94	110,190	+0.03(+0.09%)
Apr 17, 2013	33.39	33.39	32.84	32.91	146,999	-0.77(-2.30%)
Apr 16, 2013	33.74	33.84	33.51	33.69	1,640,702	+0.43(+1.29%)
Apr 15, 2013	34.11	34.11	33.21	33.26	119,601	-1.46(-4.20%)
Apr 12, 2013	34.99	34.99	34.54	34.72	47,428	-0.42(-1.20%)
Apr 11, 2013	35.12	35.30	35.07	35.14	50,807	-0.05(-0.14%)
Apr 10, 2013	35.33	35.34	35.18	35.19	110,008	+0.06(+0.16%)
Apr 09, 2013	34.80	35.29	34.79	35.13	114,102	+0.46(+1.32%)
Apr 08, 2013	34.52	34.67	34.48	34.67	95,222	+0.10(+0.28%)
Apr 05, 2013	34.17	34.58	34.17	34.58	88,311	-0.14(-0.41%)
Apr 04, 2013	34.47	34.75	34.43	34.72	207,161	+0.17(+0.49%)
Apr 03, 2013	34.93	34.96	34.44	34.55	63,587	-0.46(-1.31%)
Apr 02, 2013	35.24	35.25	34.97	35.00	81,556	-0.20(-0.58%)
Apr 01, 2013	35.38	35.38	35.12	35.21	207,103	-0.16(-0.46%)
Mar 28, 2013	35.31	35.47	35.25	35.37	228,562	-0.04(-0.10%)
Mar 27, 2013	35.02	35.46	35.02	35.41	556,494	-0.01(-0.04%)
Mar 26, 2013	35.19	35.43	35.19	35.42	332,122	+0.20(+0.58%)
Mar 25, 2013	35.51	35.51	35.03	35.22	304,055	-0.25(-0.69%)
Mar 22, 2013	35.39	35.53	35.36	35.46	219,719	+0.16(+0.46%)
Mar 21, 2013	35.26	35.54	35.26	35.30	77,030	-0.25(-0.71%)
Mar 20, 2013	35.57	35.65	35.49	35.55	134,540	+0.13(+0.38%)
Mar 19, 2013	35.63	35.70	35.24	35.42	385,654	-0.27(-0.77%)
Mar 18, 2013	35.83	35.93	35.67	35.69	562,473	-0.46(-1.28%)
Mar 15, 2013	36.26	36.30	36.07	36.16	380,728	-0.12(-0.33%)
Mar 14, 2013	36.09	36.29	36.06	36.28	51,205	+0.18(+0.51%)
Mar 13, 2013	36.29	36.29	36.07	36.09	22,949	-0.18(-0.50%)
Mar 12, 2013	36.33	36.47	36.20	36.28	137,142	+0.01(+0.04%)
Mar 11, 2013	36.12	36.28	35.97	36.26	201,807	+0.09(+0.25%)
Mar 08, 2013	36.12	36.19	36.02	36.17	42,150	+0.10(+0.27%)
Mar 07, 2013	36.12	36.18	36.07	36.07	36,371	+0.01(+0.04%)
Mar 06, 2013	35.97	36.11	35.83	36.06	20,119	+0.23(+0.63%)
Mar 05, 2013	35.81	35.96	35.71	35.83	38,843	+0.27(+0.75%)
Mar 04, 2013	35.56	35.57	35.28	35.57	46,586	-0.21(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.