U.S. Markets open in 7 hrs 53 mins

SPDR S&P Global Infrastructure ETF (GII)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.14+0.27 (+0.53%)
At close: 4:00PM EDT
People also watch
IGFGMMGMFGAFGWL
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201750.9851.1850.9050.9250.9253,200
Jun 23, 201750.6850.9150.6050.8750.8723,600
Jun 22, 201750.7250.8450.5750.6950.6911,700
Jun 21, 201750.7850.7850.6150.6250.6211,900
Jun 20, 201751.2451.2450.6050.6050.608,600
Jun 19, 201751.4951.4951.1551.1551.1542,900
Jun 16, 201750.8751.2950.8651.2951.298,700
Jun 16, 20170.856 Dividend
Jun 15, 201751.2451.6851.2451.5850.7298,800
Jun 14, 201752.0852.1651.7051.7650.907,600
Jun 13, 201751.4651.6951.4651.5950.739,200
Jun 12, 201751.4651.4951.2351.3950.5411,400
Jun 09, 201751.4951.7151.4951.5250.6641,600
Jun 08, 201751.6651.6651.3951.6450.784,100
Jun 07, 201752.0652.1151.4851.9151.059,700
Jun 06, 201751.7352.1051.6951.8050.947,400
Jun 05, 201751.7952.0251.7951.9251.0611,700
Jun 02, 201751.9852.1451.7651.7950.932,800
Jun 01, 201751.5451.7551.4851.7050.842,400
May 31, 201751.1151.2651.0651.2650.414,900
May 30, 201750.7150.9850.7150.9550.1011,700
May 26, 201750.9951.2850.7050.8950.0528,500
May 25, 201751.1151.3851.0551.0550.202,700
May 24, 201750.9251.1850.8351.1850.336,900
May 23, 201750.9251.1550.6750.6749.835,500
May 22, 201750.5450.8650.2450.7849.946,300
May 19, 201750.0450.3650.0450.3049.472,200
May 18, 201749.6449.9749.6449.8749.0411,700
May 17, 201749.9050.1549.7350.0049.1717,400
May 16, 201750.2250.3350.2050.2249.398,300
May 15, 201749.9150.2549.9149.9649.134,000
May 12, 201749.5849.7949.4749.7248.892,300
May 11, 201749.5149.5149.4549.4548.631,800
May 10, 201749.5950.0249.5949.7448.917,800
May 09, 201749.8249.8249.4649.5648.7473,900
May 08, 201749.8049.9949.6949.9049.078,400
May 05, 201749.5350.1149.3650.1049.2759,600
May 04, 201749.4049.4649.1449.3348.5119,700
May 03, 201749.6349.7349.3449.5348.7186,600
May 02, 201749.3149.9949.3149.7048.8848,100
May 01, 201750.8050.8049.1449.2648.447,400
Apr 28, 201749.2049.5449.1849.1848.3625,700
Apr 27, 201749.1549.4149.0749.1748.3539,300
Apr 26, 201748.8549.3448.8549.2148.39100,600
Apr 25, 201748.8949.3948.8749.3448.528,700
Apr 24, 201749.2249.4948.8749.4748.654,800
Apr 21, 201748.5948.6748.4148.5947.7819,100
Apr 20, 201748.7548.8148.4748.6347.8217,200
Apr 19, 201748.9648.9748.5048.5047.70101,100
Apr 18, 201748.8549.0048.8249.0048.199,000
Apr 17, 201749.0949.1749.0149.1648.348,800
Apr 13, 201749.0049.1448.8248.8248.017,700
Apr 12, 201748.8849.2348.8849.2248.4028,600
Apr 11, 201748.7848.9748.5948.8348.0220,700
Apr 10, 201748.7348.9748.5048.8047.99130,800
Apr 07, 201748.8049.2348.7948.9348.1232,900
Apr 06, 201749.9549.9548.4148.9648.1513,600
Apr 05, 201748.9448.9448.5148.8448.0310,700
Apr 04, 201748.4648.8548.0948.8548.0414,300
Apr 03, 201748.7548.7848.2848.7847.9738,200
Mar 31, 201748.4248.9048.3348.8448.0310,800
Mar 30, 201749.7549.7548.2948.5747.7615,000
Mar 29, 201748.6948.8448.5748.8348.0214,800
Mar 28, 201748.5548.8448.5148.7747.9621,400
Mar 27, 201748.2548.6548.0348.5547.7423,400
Mar 24, 201748.2648.6448.1948.3547.5510,600
Mar 23, 201747.9248.3947.9248.2447.4446,000
Mar 22, 201747.9548.3247.9348.2947.4915,200
Mar 21, 201747.9248.2347.7447.7646.9717,600
Mar 20, 201747.6047.9947.6047.6046.816,700
Mar 17, 201747.5848.0047.5547.5946.8015,500
Mar 16, 201747.6647.6947.3147.6746.8811,000
Mar 15, 201746.6847.5946.6847.5946.8011,200
Mar 14, 201746.7446.8146.3746.4645.699,600
Mar 13, 201747.0847.2446.7946.8846.1025,800
Mar 10, 201746.9247.0646.6547.0546.275,800
Mar 09, 201746.7946.8146.5146.8046.0247,800
Mar 08, 201747.1747.1746.5346.6145.848,800
Mar 07, 201747.1047.2647.0347.2146.435,900
Mar 06, 201747.3247.3246.8347.1046.3212,400
Mar 03, 201747.0947.2246.7647.1546.3715,300
Mar 02, 201746.9147.1646.8547.0146.2399,500
Mar 01, 201747.2847.2846.9947.1946.4115,600
Feb 28, 201746.9247.1946.8446.8446.0613,700
Feb 27, 201746.8747.0946.7546.7645.9811,500
Feb 24, 201746.6546.9546.6546.7645.988,400
Feb 23, 201746.8746.9146.6546.8546.075,300
Feb 22, 201746.5546.7146.2946.7145.9310,900
Feb 21, 201746.9446.9446.3446.7545.9733,900
Feb 17, 201746.3846.5446.1646.5345.7612,900
Feb 16, 201747.4147.4146.5546.6545.8811,600
Feb 15, 201746.2146.4946.0046.4945.7216,700
Feb 14, 201746.4346.6646.3146.5245.754,200
Feb 13, 201746.6446.7446.3546.7345.957,000
Feb 10, 201746.3746.6046.2546.5945.8213,200
Feb 09, 201746.4746.4946.1946.4645.699,200
Feb 08, 201746.0246.3045.9246.2645.497,200
Feb 07, 201746.0046.0245.7345.7845.0267,300
Feb 06, 201745.8945.9545.7645.7945.0335,300
Feb 03, 201745.7246.2745.7246.1545.3820,000
*Close price adjusted for dividends and splits.
Loading more data...