Home

SPDR S&P Global Infrastructure ETF (GII)

70.44
+0.15 (0.21%)
NYSE · Last Trade: Oct 24th, 6:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR S&P Global Infrastructure ETF (GII)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202570.5670.6370.2470.2916,26970.29
10/22/202570.1770.3269.7970.3012,90770.30
10/21/202570.5170.5169.8069.9318,16969.93
10/20/202570.8170.8970.6170.6916,26270.69
10/17/202570.6470.7070.2670.6528,34870.65
10/16/202571.0771.1570.4370.4339,08070.43
10/15/202570.9670.9670.4170.839,18470.83
10/14/202569.8070.4369.8070.329,89170.32
10/13/202569.8370.1569.8169.9712,56269.97
10/10/202570.0670.3069.4769.4773,76769.47
10/09/202570.5070.6769.8069.8139,54869.81
10/08/202570.3070.4570.1470.448,76570.44
10/07/202570.0970.2869.9670.1019,91570.10
10/06/202570.0570.1869.9570.1212,16070.12
10/03/202569.6870.4269.6870.1222,88170.12
10/02/202569.6469.7369.3769.6113,88869.61
10/01/202569.4669.7869.4669.7231,12569.72
9/30/202569.3669.6169.2069.5915,04569.59
9/29/202569.3469.3469.0269.1722,15869.17
9/26/202568.8369.3868.8369.389,43669.38
9/25/202568.9969.1468.7569.0129,54569.01
9/24/202569.1569.2469.0069.159,11869.15
9/23/202569.0269.2668.9469.1310,38369.13
9/22/202568.5469.1368.5469.1326,99269.13
9/19/202568.7268.7268.3768.5218,59468.52
9/18/202568.4968.8168.3168.5734,57568.57
9/17/202569.1269.4068.9068.9561,69368.95
9/16/202569.5569.6069.0969.1211,70869.12
9/15/202569.7269.7869.5369.5320,27669.53
9/12/202569.1869.5969.1869.4811,41069.48
9/11/202568.8669.4268.8669.3915,72969.39
9/10/202568.3268.7368.3268.65217,22268.65
9/09/202568.0168.3567.9768.0814,71968.08
9/08/202568.3468.3467.7867.8723,36467.87
9/05/202568.3668.4567.7868.0815,62868.08
9/04/202568.1068.2167.8368.0127,35368.01
9/03/202567.8467.9867.7067.9010,75367.90
9/02/202567.6967.9967.5867.8921,19067.89
8/29/202568.7368.7768.5568.5511,76868.55
8/28/202568.7869.1068.7869.0111,18669.01
8/27/202568.7569.0168.5268.897,15968.89
8/26/202568.9369.0668.7268.9512,58968.95
8/25/202569.5769.5768.9168.9519,26068.95
8/22/202569.6870.0169.6869.9014,17369.90
8/21/202569.7169.9569.5669.6215,92969.62
8/20/202569.6069.8669.5369.7112,48269.71
8/19/202569.1869.3869.0869.297,48769.29
8/18/202569.3369.3369.0769.1612,92169.16
8/15/202569.3669.5769.2469.3517,29569.35
8/14/202569.2169.3369.0069.2117,17669.21
8/13/202569.3369.3769.0569.3710,05369.37
8/12/202568.7869.1468.5469.148,77369.14
8/11/202568.5668.7468.5168.5947,23268.59
8/08/202568.9869.0268.5268.5214,87068.52
8/07/202568.3868.8168.3868.7422,24568.74
8/06/202568.4168.5767.9768.3917,53768.39
8/05/202568.4268.5068.0068.2424,54368.24
8/04/202567.9468.4067.9468.4016,40968.40
8/01/202567.2767.5267.1067.4433,33367.44
7/31/202566.8867.3466.8867.23123,08867.23
7/30/202567.2967.6467.1567.299,61167.29
7/29/202566.8967.3266.8967.3218,92567.32
7/28/202567.3567.3566.7166.8519,90366.85
7/25/202567.5967.5967.2967.4611,85467.46