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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.83	36.87	36.75	36.83	223,607	-0.28(-0.77%)
May 29, 2014	37.05	37.11	36.90	37.11	182,467	+0.24(+0.65%)
May 28, 2014	36.90	36.96	36.87	36.87	63,584	-0.19(-0.52%)
May 27, 2014	37.27	37.27	37.01	37.06	30,142	-0.10(-0.26%)
May 23, 2014	37.09	37.16	37.16	37.16	50,970	+0.05(+0.13%)
May 22, 2014	37.19	37.19	37.08	37.11	24,555	+0.09(+0.25%)
May 21, 2014	36.95	37.08	36.88	37.02	92,780	+0.18(+0.48%)
May 20, 2014	36.92	36.99	36.74	36.84	46,275	-0.25(-0.67%)
May 19, 2014	37.02	37.17	37.02	37.09	145,739	+0.01(+0.04%)
May 16, 2014	36.97	37.12	36.95	37.07	35,835	+0.02(+0.06%)
May 15, 2014	37.25	37.26	36.94	37.05	92,106	-0.36(-0.95%)
May 14, 2014	37.37	37.51	37.34	37.41	398,339	+0.06(+0.15%)
May 13, 2014	37.27	37.37	37.27	37.35	41,627	+0.15(+0.40%)
May 12, 2014	37.08	37.23	37.08	37.20	185,353	+0.37(+1.00%)
May 09, 2014	36.82	36.90	36.75	36.83	100,646	-0.15(-0.40%)
May 08, 2014	37.00	37.17	36.90	36.98	264,727	-0.04(-0.10%)
May 07, 2014	36.77	37.02	36.75	37.02	125,401	+0.26(+0.70%)
May 06, 2014	36.68	36.85	36.68	36.76	49,386	+0.02(+0.06%)
May 05, 2014	36.61	36.75	36.61	36.74	29,731	+0.03(+0.08%)
May 02, 2014	36.52	36.74	36.52	36.71	45,887	+0.16(+0.43%)
May 01, 2014	36.60	36.63	36.47	36.56	33,840	-0.10(-0.27%)
Apr 30, 2014	36.51	36.81	36.51	36.65	73,602	+0.17(+0.47%)
Apr 29, 2014	36.24	36.52	36.24	36.48	97,525	+0.26(+0.73%)
Apr 28, 2014	36.08	36.23	35.95	36.22	55,799	+0.10(+0.28%)
Apr 25, 2014	36.20	36.21	36.04	36.12	146,472	-0.21(-0.57%)
Apr 24, 2014	36.51	36.51	36.17	36.33	45,704	+0.02(+0.06%)
Apr 23, 2014	36.37	36.37	36.24	36.31	68,280	+0.03(+0.08%)
Apr 22, 2014	36.36	36.38	36.28	36.28	356,705	-0.01(-0.04%)
Apr 21, 2014	36.25	36.38	36.17	36.29	24,972	+0.07(+0.20%)
Apr 17, 2014	36.16	36.22	36.22	36.22	18,022	+0.09(+0.26%)
Apr 16, 2014	35.99	36.16	35.99	36.13	32,744	+0.31(+0.87%)
Apr 15, 2014	35.79	35.82	35.42	35.82	80,328	-0.04(-0.10%)
Apr 14, 2014	35.60	35.91	35.60	35.85	27,298	+0.32(+0.90%)
Apr 11, 2014	35.65	35.78	35.52	35.53	181,391	-0.25(-0.69%)
Apr 10, 2014	36.21	36.31	35.73	35.78	32,808	-0.58(-1.58%)
Apr 09, 2014	36.08	36.39	36.05	36.36	51,957	+0.32(+0.89%)
Apr 08, 2014	35.71	36.13	35.71	36.04	31,532	+0.31(+0.87%)
Apr 07, 2014	35.79	35.89	35.62	35.72	13,352	-0.14(-0.39%)
Apr 04, 2014	36.15	36.24	35.79	35.86	20,417	-0.04(-0.10%)
Apr 03, 2014	35.97	35.97	35.76	35.90	69,178	-0.06(-0.17%)
Apr 02, 2014	35.94	36.02	35.78	35.96	79,316	+0.15(+0.43%)
Apr 01, 2014	35.72	35.88	35.67	35.81	62,786	+0.06(+0.16%)
Mar 31, 2014	35.60	35.80	35.60	35.75	877,446	+0.26(+0.72%)
Mar 28, 2014	35.54	35.58	35.44	35.50	17,684	+0.33(+0.95%)
Mar 27, 2014	35.11	35.26	35.02	35.16	176,380	+0.26(+0.73%)
Mar 26, 2014	35.44	35.45	34.91	34.91	333,227	-0.23(-0.65%)
Mar 25, 2014	34.84	35.17	34.84	35.13	103,994	+0.42(+1.21%)
Mar 24, 2014	34.64	34.76	34.49	34.72	31,328	+0.06(+0.16%)
Mar 21, 2014	34.67	34.87	34.63	34.66	15,885	+0.13(+0.39%)
Mar 20, 2014	34.17	34.60	34.17	34.52	58,968	-0.00(-0.01%)
Mar 19, 2014	34.79	35.01	34.32	34.53	73,073	-0.55(-1.57%)
Mar 18, 2014	34.74	35.10	34.74	35.08	40,818	+0.27(+0.78%)
Mar 17, 2014	34.86	34.98	34.74	34.81	50,522	+0.29(+0.84%)
Mar 14, 2014	34.35	34.59	34.35	34.52	23,841	+0.11(+0.31%)
Mar 13, 2014	34.90	35.07	34.35	34.41	67,128	-0.40(-1.16%)
Mar 12, 2014	34.57	34.84	34.57	34.81	66,123	+0.00(+0.00%)
Mar 11, 2014	35.13	35.21	34.71	34.81	185,066	-0.41(-1.17%)
Mar 10, 2014	35.38	35.38	34.96	35.23	35,141	-0.23(-0.66%)
Mar 07, 2014	35.74	35.74	35.38	35.46	250,976	-0.38(-1.06%)
Mar 06, 2014	35.94	35.94	35.77	35.84	52,759	+0.29(+0.83%)
Mar 05, 2014	35.46	35.58	35.38	35.55	94,376	+0.10(+0.28%)
Mar 04, 2014	35.55	35.55	35.36	35.45	77,922	+0.36(+1.03%)

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.