GII - SPDR S&P Global Infrastructure ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201952.0952.0951.8451.8651.863,240
Aug 21, 201952.1752.2152.0552.2052.2011,300
Aug 20, 201951.8551.8851.7051.7651.768,000
Aug 19, 201951.9952.0951.8751.9651.9611,200
Aug 16, 201951.4451.5751.3951.5651.565,600
Aug 15, 201950.8651.0950.7351.0551.0514,300
Aug 14, 201951.1651.3150.8050.8050.808,500
Aug 13, 201951.5552.0751.5551.8951.8910,300
Aug 12, 201951.7151.8451.5951.7651.76341,800
Aug 09, 201951.9552.1751.9052.0652.0635,700
Aug 08, 201951.6952.1051.6252.0252.0216,400
Aug 07, 201951.1451.6350.8551.6051.6055,400
Aug 06, 201951.1851.2950.8851.2351.2320,400
Aug 05, 201951.5351.5450.8451.0651.06129,900
Aug 02, 201952.2452.2552.0552.0552.0511,000
Aug 01, 201951.9352.5351.9352.0852.085,900
Jul 31, 201952.2252.3351.7251.8651.8613,000
Jul 30, 201952.3752.4952.2152.2652.2639,600
Jul 29, 201952.6352.6952.5452.6652.6630,200
Jul 26, 201952.6452.6452.5252.5552.555,200
Jul 25, 201953.0053.0052.5752.6252.625,400
Jul 24, 201952.9953.0952.9553.0953.0918,200
Jul 23, 201953.2853.2852.9953.0753.0722,300
Jul 22, 201953.2253.3253.1553.2853.2813,700
Jul 19, 201953.5953.6653.3153.3153.313,100
Jul 18, 201953.3953.7653.3753.7453.746,000
Jul 17, 201953.5353.6253.4753.4753.4716,900
Jul 16, 201953.6253.6253.3153.4053.407,800
Jul 15, 201953.8353.8353.7253.8053.8011,600
Jul 12, 201953.8053.8153.6453.7053.7011,500
Jul 11, 201953.9253.9253.6953.9253.9220,000
Jul 10, 201953.6853.8353.6153.7853.7845,200
Jul 09, 201953.3053.4653.2553.4653.469,800
Jul 08, 201953.3453.4553.3453.4253.428,000
Jul 05, 201953.4153.6153.2253.5753.5713,800
Jul 03, 201953.7053.9553.7053.9053.902,800
Jul 02, 201953.1253.3553.1253.3153.319,100
Jul 01, 201953.2353.2352.7352.9352.9327,000
Jun 28, 201952.9653.1352.9653.1353.135,300
Jun 27, 201952.7852.8352.7152.8252.828,200
Jun 26, 201953.1253.1252.8252.8252.8215,700
Jun 25, 201953.5953.5953.1753.2153.2150,100
Jun 24, 201953.6753.7353.6153.6353.637,100
Jun 21, 201953.3153.5753.2853.5353.5313,700
Jun 20, 201953.7053.7453.4253.6153.6114,900
Jun 19, 201952.7853.1552.7753.1153.1116,600
Jun 18, 201952.6852.6952.5352.6452.6412,100
Jun 17, 201952.1452.2152.0952.1452.144,100
Jun 14, 201952.1452.2652.1152.2052.207,100
Jun 13, 201952.3452.3652.2052.2852.287,000
Jun 12, 201952.2952.3752.1052.1752.178,500
Jun 11, 201952.4352.4352.0052.1052.1023,500
Jun 10, 201952.3552.3552.0752.1152.115,200
Jun 07, 201952.3552.6752.3052.3052.309,800
Jun 06, 201951.8052.0151.7651.9751.9715,000
Jun 05, 201951.4251.6851.3751.6751.6758,100
Jun 04, 201950.9751.1550.7051.1551.1511,600
Jun 03, 201950.7750.8350.5250.8150.8129,400
Jun 03, 20190.872 Dividend
May 31, 201951.0051.3950.9851.3950.5210,700
May 30, 201951.3151.3551.1951.2850.4114,300
May 29, 201951.3751.4951.1151.2150.3417,700
May 28, 201952.2152.2151.6351.6750.798,000
May 24, 201952.0952.1452.0152.0551.178,800
May 23, 201951.4651.7251.4651.7250.849,000
May 22, 201951.7151.9351.6951.9351.0526,100
May 21, 201951.7651.9351.7651.8150.9317,100
May 20, 201951.5551.6351.5351.5650.696,000
May 17, 201951.4051.8651.4051.6350.7514,200
May 16, 201951.5851.8551.5851.6650.789,400
May 15, 201951.1351.6251.1351.5150.648,000
May 14, 201951.4351.6351.4351.4450.5710,700
May 13, 201950.9751.3850.9751.3150.4417,800
May 10, 201951.0751.6150.8951.5350.6613,300
May 09, 201950.7451.0950.7050.9850.1120,500
May 08, 201951.2251.2251.0451.0450.175,500
May 07, 201951.2551.3651.1351.2450.375,700
May 06, 201951.2251.6451.2251.6050.7236,000
May 03, 201951.7251.9851.7251.9851.1024,600
May 02, 201951.7351.7351.4851.5950.7110,700
May 01, 201952.1952.1951.8051.8050.9210,500
Apr 30, 201951.8752.1751.8252.1751.2812,900
Apr 29, 201951.8851.8851.6651.7450.8649,000
Apr 26, 201951.8952.0051.8451.9651.0836,500
Apr 25, 201951.5551.8751.5551.8350.9533,300
Apr 24, 201951.6351.7551.4951.6850.8016,300
Apr 23, 201951.5851.6551.5151.6450.7620,000
Apr 22, 201951.3251.5951.3251.5550.689,300
Apr 18, 201951.5751.6051.4651.5350.6612,500
Apr 17, 201951.5651.6751.5151.6350.7527,300
Apr 16, 201951.8251.8251.5451.5450.677,100
Apr 15, 201952.0452.0451.8651.9651.0819,200
Apr 12, 201951.8852.0051.8851.9851.105,600
Apr 11, 201951.7251.8851.7251.8851.0016,000
Apr 10, 201951.7251.8851.7151.7150.8322,200
Apr 09, 201951.6051.6451.4851.5550.6867,700
Apr 08, 201951.7851.7851.6151.7550.8711,800
Apr 05, 201951.4951.8151.4951.8050.9213,500
Apr 04, 201951.5651.5651.3651.5150.647,100
Apr 03, 201951.5351.7751.4651.6650.7825,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...