Mstar Global Upstream Natural Resources ETF (NY: GUNR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	18.92	18.99	18.78	18.79	553,349	-0.15(-0.78%)
Mar 30, 2016	19.03	19.14	18.88	18.94	457,901	+0.15(+0.78%)
Mar 29, 2016	18.46	18.81	18.35	18.79	574,758	+0.14(+0.75%)
Mar 28, 2016	18.71	18.71	18.51	18.65	378,769	+0.04(+0.21%)
Mar 24, 2016	18.40	18.61	18.61	18.61	533,093	+0.01(+0.04%)
Mar 23, 2016	19.00	19.00	18.60	18.61	285,835	-0.59(-3.05%)
Mar 22, 2016	19.12	19.27	19.12	19.19	287,830	-0.11(-0.58%)
Mar 21, 2016	19.31	19.41	19.19	19.30	562,003	-0.08(-0.39%)
Mar 18, 2016	19.57	19.62	19.33	19.38	313,516	-0.02(-0.12%)
Mar 17, 2016	19.20	19.50	19.16	19.40	371,706	+0.46(+2.41%)
Mar 16, 2016	18.43	18.96	18.40	18.95	398,218	+0.47(+2.55%)
Mar 15, 2016	18.43	18.49	18.32	18.48	435,139	-0.25(-1.36%)
Mar 14, 2016	18.75	18.82	18.62	18.73	421,786	-0.11(-0.57%)
Mar 11, 2016	18.71	18.89	18.71	18.84	508,813	+0.31(+1.67%)
Mar 10, 2016	18.47	18.60	18.29	18.53	399,017	-0.02(-0.13%)
Mar 09, 2016	18.45	18.64	18.28	18.55	447,666	+0.21(+1.14%)
Mar 08, 2016	18.76	18.76	18.32	18.35	373,061	-0.76(-4.00%)
Mar 07, 2016	18.69	19.14	18.69	19.11	376,397	+0.40(+2.15%)
Mar 04, 2016	18.50	18.62	18.50	18.71	523,367	+0.39(+2.11%)
Mar 03, 2016	18.08	18.35	18.05	18.32	457,082	+0.29(+1.63%)
Mar 02, 2016	17.63	18.04	17.60	18.03	361,664	+0.36(+2.01%)
Mar 01, 2016	17.64	17.72	17.42	17.67	306,702	+0.30(+1.73%)
Feb 29, 2016	17.40	17.57	17.35	17.37	1,443,909	+0.11(+0.63%)
Feb 26, 2016	17.39	17.45	17.24	17.26	402,054	-0.02(-0.09%)
Feb 25, 2016	17.17	17.29	16.99	17.28	323,242	+0.13(+0.77%)
Feb 24, 2016	16.82	17.17	16.79	17.15	372,770	-0.10(-0.58%)
Feb 23, 2016	17.45	17.49	17.20	17.25	564,028	-0.37(-2.10%)
Feb 22, 2016	17.44	17.65	17.41	17.62	575,225	+0.48(+2.79%)
Feb 19, 2016	17.14	17.15	17.01	17.14	178,562	-0.11(-0.63%)
Feb 18, 2016	17.40	17.40	17.17	17.25	1,316,987	-0.02(-0.09%)
Feb 17, 2016	16.93	17.31	16.93	17.26	462,526	+0.56(+3.33%)
Feb 16, 2016	16.66	16.73	16.52	16.71	327,049	+0.18(+1.07%)
Feb 12, 2016	16.26	16.53	16.53	16.53	210,753	+0.54(+3.38%)
Feb 11, 2016	16.04	16.07	15.80	15.99	244,711	-0.17(-1.05%)
Feb 10, 2016	16.26	16.32	16.12	16.16	488,515	-0.11(-0.67%)
Feb 09, 2016	16.36	16.43	16.17	16.27	220,186	-0.39(-2.32%)
Feb 08, 2016	16.51	16.68	16.51	16.65	357,744	-0.05(-0.32%)
Feb 05, 2016	16.62	16.79	16.60	16.71	273,781	-0.02(-0.14%)
Feb 04, 2016	16.49	16.91	16.49	16.73	731,475	+0.52(+3.19%)
Feb 03, 2016	15.90	16.23	15.61	16.21	417,910	+0.60(+3.86%)
Feb 02, 2016	15.78	15.78	15.54	15.61	573,380	-0.58(-3.58%)
Feb 01, 2016	16.12	16.24	15.95	16.19	553,730	-0.10(-0.62%)
Jan 29, 2016	15.95	16.28	15.95	16.29	614,261	+0.34(+2.13%)
Jan 28, 2016	15.98	16.04	15.72	15.95	362,241	+0.29(+1.83%)
Jan 27, 2016	15.63	15.94	15.52	15.67	405,003	-0.02(-0.10%)
Jan 26, 2016	15.37	15.68	15.33	15.68	371,079	+0.50(+3.31%)
Jan 25, 2016	15.43	15.50	15.17	15.18	1,496,491	-0.38(-2.43%)
Jan 22, 2016	15.57	15.70	15.39	15.56	1,274,664	+0.36(+2.34%)
Jan 21, 2016	14.92	15.29	14.82	15.20	688,029	+0.32(+2.13%)
Jan 20, 2016	14.90	14.98	14.44	14.89	1,131,172	-0.28(-1.83%)
Jan 19, 2016	15.50	15.50	14.99	15.16	1,064,719	-0.10(-0.66%)
Jan 15, 2016	15.29	15.26	15.26	15.26	567,014	-0.53(-3.33%)
Jan 14, 2016	15.56	15.88	15.44	15.79	457,217	+0.39(+2.51%)
Jan 13, 2016	15.77	15.81	15.35	15.40	387,218	-0.19(-1.19%)
Jan 12, 2016	15.87	15.87	15.38	15.59	458,766	-0.12(-0.74%)
Jan 11, 2016	16.06	16.06	15.56	15.70	780,958	-0.22(-1.41%)
Jan 08, 2016	16.23	16.25	15.89	15.93	446,307	-0.19(-1.20%)
Jan 07, 2016	16.22	16.38	16.11	16.12	960,370	-0.49(-2.93%)
Jan 06, 2016	16.65	16.73	16.52	16.61	446,075	-0.47(-2.76%)
Jan 05, 2016	17.10	17.11	16.90	17.08	547,170	+0.00(+0.00%)

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.