S&P North American Natural SPDR (NY: NANR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.88	30.98	30.88	30.90	17,575	-0.22(-0.71%)
May 30, 2018	30.49	31.18	30.49	31.12	18,661	+0.68(+2.25%)
May 29, 2018	30.45	30.45	30.36	30.43	10,321	-0.18(-0.59%)
May 25, 2018		30.61	30.61	30.61	0	-0.61(-1.94%)
May 24, 2018	31.15	31.26	31.13	31.22	26,374	-0.15(-0.49%)
May 23, 2018	31.14	31.43	31.14	31.37	20,654	-0.06(-0.19%)
May 22, 2018	31.78	31.85	31.43	31.43	37,193	-0.29(-0.92%)
May 21, 2018	31.72	31.72	31.52	31.72	153,727	+0.30(+0.95%)
May 18, 2018	31.47	31.49	31.42	31.43	169,536	-0.20(-0.62%)
May 17, 2018	31.48	31.62	31.47	31.62	99,433	+0.19(+0.60%)
May 16, 2018	31.30	31.44	31.27	31.43	39,575	+0.22(+0.71%)
May 15, 2018	31.30	31.30	31.01	31.21	60,964	-0.13(-0.41%)
May 14, 2018	31.25	31.38	31.25	31.34	21,186	+0.20(+0.63%)
May 11, 2018	31.19	31.28	31.11	31.14	38,598	+0.07(+0.22%)
May 10, 2018	30.84	31.13	30.84	31.07	19,973	+0.40(+1.31%)
May 09, 2018	30.47	30.90	30.47	30.67	24,158	+0.42(+1.38%)
May 08, 2018	30.09	30.25	29.79	30.25	31,806	+0.10(+0.34%)
May 07, 2018	30.26	30.55	30.13	30.15	18,061	-0.05(-0.17%)
May 04, 2018	29.86	30.24	29.86	30.20	34,778	+0.16(+0.54%)
May 03, 2018	30.02	30.04	29.81	30.04	15,273	+0.06(+0.20%)
May 02, 2018	29.90	30.24	29.90	29.98	34,804	+0.05(+0.17%)
May 01, 2018	29.96	29.96	29.63	29.93	42,225	-0.12(-0.40%)
Apr 30, 2018	30.28	30.28	30.05	30.05	31,133	-0.17(-0.57%)
Apr 27, 2018	30.08	30.26	30.08	30.22	24,531	-0.12(-0.39%)
Apr 26, 2018	30.18	30.37	30.16	30.34	18,246	+0.27(+0.91%)
Apr 25, 2018	29.96	30.16	29.96	30.07	45,544	-0.05(-0.17%)
Apr 24, 2018	30.49	30.66	29.94	30.12	27,049	-0.33(-1.09%)
Apr 23, 2018	30.40	30.54	30.32	30.45	19,790	-0.14(-0.45%)
Apr 20, 2018	30.72	30.72	30.49	30.59	24,590	-0.25(-0.82%)
Apr 19, 2018	30.97	30.97	30.71	30.84	32,975	+0.00(+0.01%)
Apr 18, 2018	30.66	31.02	30.66	30.84	21,544	+0.48(+1.58%)
Apr 17, 2018	30.25	30.46	30.25	30.36	30,230	+0.16(+0.54%)
Apr 16, 2018	30.20	30.25	30.14	30.19	35,944	+0.05(+0.17%)
Apr 13, 2018	29.98	30.21	29.98	30.14	24,696	+0.31(+1.03%)
Apr 12, 2018	29.92	29.95	29.83	29.84	31,410	+0.00(+0.00%)
Apr 11, 2018	29.54	29.96	29.54	29.84	48,586	+0.23(+0.78%)
Apr 10, 2018	29.30	29.82	29.30	29.60	24,495	+0.65(+2.23%)
Apr 09, 2018	28.73	29.15	28.73	28.96	20,820	+0.18(+0.61%)
Apr 06, 2018	28.95	29.13	28.58	28.78	23,829	-0.40(-1.38%)
Apr 05, 2018	28.80	29.26	28.80	29.19	21,970	+0.58(+2.03%)
Apr 04, 2018	28.24	28.68	28.21	28.60	25,091	-0.07(-0.24%)
Apr 03, 2018	28.38	28.67	28.20	28.67	32,509	+0.38(+1.33%)
Apr 02, 2018	28.60	28.61	28.15	28.30	17,709	-0.41(-1.43%)
Mar 29, 2018		28.71	28.71	28.71	0	+0.69(+2.47%)
Mar 28, 2018	28.36	28.38	28.00	28.02	34,697	-0.56(-1.97%)
Mar 27, 2018	28.83	28.90	28.54	28.58	19,377	-0.33(-1.15%)
Mar 26, 2018	28.75	28.91	28.48	28.91	24,916	+0.50(+1.78%)
Mar 23, 2018	28.76	28.81	28.41	28.41	24,852	+0.04(+0.15%)
Mar 22, 2018	28.82	28.86	28.37	28.37	23,841	-0.73(-2.53%)
Mar 21, 2018	28.50	29.10	28.50	29.10	18,249	+0.77(+2.72%)
Mar 20, 2018	28.45	28.47	28.32	28.33	41,681	+0.02(+0.06%)
Mar 19, 2018	28.56	28.56	28.26	28.31	39,513	-0.37(-1.28%)
Mar 16, 2018	28.55	28.73	28.55	28.68	14,263	+0.16(+0.57%)
Mar 15, 2018	28.89	28.89	28.52	28.52	31,187	-0.31(-1.07%)
Mar 14, 2018	29.06	29.06	28.83	28.83	20,408	-0.02(-0.06%)
Mar 13, 2018	28.98	29.09	28.82	28.84	29,281	-0.16(-0.56%)
Mar 12, 2018	28.76	29.01	28.76	29.01	29,083	+0.20(+0.71%)
Mar 09, 2018	28.58	28.81	28.58	28.80	40,514	+0.37(+1.29%)
Mar 08, 2018	28.68	28.68	28.30	28.43	56,221	-0.22(-0.78%)
Mar 07, 2018			28.60	28.66	49,590	-0.39(-1.34%)
Mar 06, 2018	29.01	29.17	29.01	29.04	42,167	+0.26(+0.90%)
Mar 05, 2018	28.43	28.81	28.43	28.78	32,473	+0.26(+0.90%)
Mar 02, 2018	28.38	28.57	28.26	28.53	49,005	+0.04(+0.15%)

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.