SPDR S&P Global Infrastructure ETF (GII)

69.77
-0.38 (-0.54%)
NYSE · Last Trade: Jan 1st, 11:29 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202570.1170.1169.7769.7727,25569.77
12/30/202570.1770.2670.0370.1541,38970.15
12/29/202570.0370.3270.0370.1831,54570.18
12/26/202570.2170.3470.0570.2731,68770.27
12/24/202570.1170.2870.1170.2011,02070.20
12/23/202569.6170.1869.6170.1720,63870.17
12/22/202569.2269.5769.0169.45184,07269.45
12/19/202569.1869.6169.1069.1529,56769.15
12/18/202569.2469.5569.1469.2244,93469.22
12/17/202570.2970.4270.1570.3516,67569.11
12/16/202570.7670.9170.1570.4027,20669.16
12/15/202570.9970.9970.6770.9318,85969.68
12/12/202570.9771.1570.5270.649,49369.40
12/11/202570.3570.9170.3570.8916,88169.65
12/10/202570.1870.3369.8770.17152,68068.94
12/09/202570.3070.6870.1870.1855,76368.95
12/08/202570.6070.6070.2270.3318,15869.09
12/05/202571.0671.0670.5770.6332,80869.39
12/04/202570.9271.2070.8871.0913,90469.84
12/03/202571.1971.1970.9671.0915,22469.84
12/02/202571.3871.4670.8571.0418,68969.79
12/01/202571.5271.5571.1871.1815,45769.93
11/28/202571.3371.8271.2571.8113,12770.55
11/26/202570.7371.4870.7371.40117,60670.15
11/25/202570.4270.6970.2770.6713,30169.43
11/24/202570.0970.4669.8870.3913,20269.15
11/21/202569.6869.9269.5269.7219,37168.49
11/20/202570.2370.5169.3869.3837,78568.16
11/19/202570.0470.0469.6469.8879,69968.65
11/18/202570.1670.4870.1070.1011,57768.87
11/17/202570.4670.8370.2370.3913,15469.16
11/14/202570.1970.9070.1770.7218,68869.48
11/13/202571.0571.0570.3970.3919,01069.15
11/12/202570.8971.1170.8971.1059,81369.85
11/11/202570.9171.0470.7870.9612,52469.72
11/10/202570.4070.5870.0370.4813,23969.24
11/07/202569.4270.1369.4270.1318,10168.90
11/06/202569.5569.7569.5569.6213,08168.40
11/05/202569.4070.0069.4069.8621,79968.63
11/04/202569.2769.5769.1769.2543,54368.03
11/03/202569.5969.7169.1369.6851,72468.45
10/31/202569.4769.6069.2169.4217,77968.20
10/30/202569.7770.0269.6369.7412,46868.51
10/29/202570.1770.2869.6269.8215,77768.59
10/28/202570.8170.8170.2670.4311,28069.19
10/27/202570.5870.7170.3570.7118,43469.47
10/24/202570.5370.5370.3770.4414,85669.20
10/23/202570.5670.6370.2470.2916,26969.06
10/22/202570.1770.3269.7970.3012,90769.06
10/21/202570.5170.5169.8069.9318,16968.70
10/20/202570.8170.8970.6170.6916,26269.45
10/17/202570.6470.7070.2670.6528,34869.41
10/16/202571.0771.1570.4370.4339,08069.19
10/15/202570.9670.9670.4170.839,18469.58
10/14/202569.8070.4369.8070.329,89169.09
10/13/202569.8370.1569.8169.9712,56268.74
10/10/202570.0670.3069.4769.4773,76768.25
10/09/202570.5070.6769.8069.8139,54868.58
10/08/202570.3070.4570.1470.448,76569.21
10/07/202570.0970.2869.9670.1019,91568.87
10/06/202570.0570.1869.9570.1212,16068.89
10/03/202569.6870.4269.6870.1222,88168.89
10/02/202569.6469.7369.3769.6113,88868.39