Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SPDR S&P Global Infrastructure ETF (GII)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
56.31-0.46 (-0.81%)
At close: 03:21PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202256.4256.4756.1556.3156.3160,438
Aug 18, 202256.6956.8656.5756.7756.7716,800
Aug 17, 202256.5956.8056.5356.7356.739,700
Aug 16, 202256.6657.1756.6657.0257.0235,800
Aug 15, 202256.3156.6556.2356.6556.6510,200
Aug 12, 202256.4356.8756.4156.8756.8715,500
Aug 11, 202256.6056.7656.3756.4556.4535,000
Aug 10, 202256.3856.3856.0556.2556.2539,100
Aug 09, 202255.6655.7655.6155.7155.7156,400
Aug 08, 202255.4255.5755.1855.3155.3118,300
Aug 05, 202254.7255.0754.7255.0655.0612,300
Aug 04, 202255.5855.5855.2755.2755.2716,100
Aug 03, 202255.0855.2954.6755.2755.278,900
Aug 02, 202255.1555.3754.9054.9054.9030,100
Aug 01, 202255.1455.3455.0755.2655.267,700
Jul 29, 202255.1055.5455.0955.5155.5117,300
Jul 28, 202254.6555.1254.3955.1255.12162,900
Jul 27, 202254.1854.6053.9154.5354.5317,000
Jul 26, 202253.9254.0953.8653.9553.9515,700
Jul 25, 202253.5454.0753.5454.0754.0722,500
Jul 22, 202253.3653.6152.9953.3753.3771,600
Jul 21, 202252.8353.2052.6853.1353.137,900
Jul 20, 202253.4853.4852.8353.0653.0672,500
Jul 19, 202253.5253.7453.4853.6953.6914,800
Jul 18, 202253.1553.2252.7452.7852.7822,800
Jul 15, 202252.7752.7752.2352.6652.6622,200
Jul 14, 202251.7152.2451.4852.2052.2018,700
Jul 13, 202252.0652.7252.0552.4052.40139,900
Jul 12, 202252.5352.8652.2352.3852.38287,400
Jul 11, 202252.6752.9652.5852.8452.8413,200
Jul 08, 202253.1353.2752.9753.1353.1315,800
Jul 07, 202252.9953.2052.9853.1253.1216,100
Jul 06, 202252.5852.8052.2152.6552.6521,300
Jul 05, 202253.0253.3352.0252.7852.78108,300
Jul 01, 202253.4754.4253.3254.4254.4223,900
Jun 30, 202252.8053.6852.7353.4453.44106,800
Jun 29, 202253.9653.9753.5753.6853.6846,100
Jun 28, 202254.4854.6553.9854.0254.0267,600
Jun 27, 202253.6854.0353.6253.9353.93577,500
Jun 24, 202253.1353.8153.1353.7553.7532,400
Jun 23, 202252.7452.9252.3752.9252.9250,000
Jun 22, 202252.1852.9652.1852.5852.5838,800
Jun 21, 202252.6753.1152.6752.9052.9029,500
Jun 17, 202252.3452.4451.4451.9151.9121,900
Jun 16, 202252.2452.4251.9252.0852.0831,000
Jun 15, 202253.2753.7752.6353.2653.2651,800
Jun 14, 202253.7653.9152.4252.8052.80137,100
Jun 13, 202254.5754.6653.4953.5853.58174,500
Jun 10, 202255.7355.9555.4455.6555.6525,300
Jun 09, 202257.2657.4856.2956.2956.29104,600
Jun 08, 202258.1958.2357.5657.7057.7038,700
Jun 07, 202257.6458.4257.6358.4158.41126,800
Jun 06, 202258.3958.3957.8957.9857.9855,200
Jun 03, 202257.9858.2757.9658.0158.0121,600
Jun 02, 202257.8758.3857.4258.3358.33224,200
Jun 01, 202258.1858.1857.3257.6957.6967,300
Jun 01, 20220.727 Dividend
May 31, 202258.7758.8358.4158.5857.8598,200
May 27, 202258.3458.7458.1458.7358.00102,500
May 26, 202258.3858.5458.2758.4157.69160,800
May 25, 202257.7658.2157.6558.0157.2930,000
May 24, 202257.2757.9556.9857.8557.1332,100
May 23, 202257.3057.5957.0457.4456.73163,100
May 20, 202257.1057.1056.1456.8056.1098,600
May 19, 202256.3556.9156.1656.6355.9324,700
May 18, 202256.9857.0356.2056.3255.6231,400
May 17, 202257.0157.1556.4057.1556.4444,000
May 16, 202255.7556.5255.7556.3355.6332,200
May 13, 202255.1255.8155.1255.6754.9818,600
May 12, 202254.5654.7754.0454.4953.8116,200
May 11, 202255.0455.7554.7354.8554.1774,000
May 10, 202255.6155.6154.4354.8054.1224,700
May 09, 202255.7955.7955.0455.1954.5122,300
May 06, 202256.2556.6456.0256.4255.7218,100
May 05, 202257.0957.3356.1456.5655.8635,700
May 04, 202256.7257.9256.5457.7357.0128,800
May 03, 202256.2356.7756.2156.4255.7244,000
May 02, 202256.1356.3155.3656.0555.3522,600
Apr 29, 202257.2957.3256.0456.1355.4328,700
Apr 28, 202257.1557.6656.7657.5956.8882,300
Apr 27, 202256.8357.2956.6656.8656.1533,800
Apr 26, 202257.1757.4456.7556.7556.0535,300
Apr 25, 202257.3257.5356.5257.4756.7648,600
Apr 22, 202258.4858.5957.7557.7757.0531,900
Apr 21, 202259.6759.6758.6158.6157.8828,600
Apr 20, 202259.4159.6159.3159.3958.65118,000
Apr 19, 202258.6559.1258.6559.0858.3517,700
Apr 18, 202258.8459.0158.5958.7257.9926,300
Apr 14, 202259.0759.2758.9559.0158.28111,500
Apr 13, 202258.5458.8458.4158.8158.0815,900
Apr 12, 202258.7158.9058.3458.4757.7455,700
Apr 11, 202258.9258.9258.4158.4557.7227,000
Apr 08, 202258.5659.1458.5458.9558.2230,400
Apr 07, 202258.5558.6658.0958.5157.7822,900
Apr 06, 202257.9058.6357.8458.6357.90165,400
Apr 05, 202258.3658.8858.0158.0857.3616,700
Apr 04, 202258.4158.4758.0558.4557.7218,000
Apr 01, 202258.3758.5258.0758.5157.7852,300
Mar 31, 202258.3858.5758.0558.0857.3619,000
Mar 30, 202258.0058.3658.0058.3657.6416,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement