State Street SPDR S&P Global Infrastructure ETF (GII)

74.86
-0.85 (-1.12%)
NYSE· Last Trade: Jul 1st, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202676.2076.3075.7175.7153,88775.71
6/29/202676.7376.8176.3776.6718,87376.67
6/26/202676.9577.0576.6576.89147,17376.89
6/25/202676.5176.9476.5176.6631,50976.66
6/24/202675.6775.9175.5075.8833,37475.88
6/23/202675.2575.6475.2475.5711,11575.57
6/22/202675.6575.7975.4375.6214,06175.62
6/18/202675.4475.9075.2675.5241,39875.52
6/17/202675.7675.9574.9675.0923,25575.09
6/16/202676.0076.3975.9276.0919,49276.09
6/15/202675.6476.0975.4375.7657,97475.76
6/12/202675.0475.6374.9875.5019,09475.50
6/11/202674.4475.1974.4475.0023,30075.00
6/10/202674.1474.4674.1474.1527,57574.15
6/09/202674.2274.2573.6474.2525,87074.25
6/08/202674.4474.5273.6473.7128,91973.71
6/05/202674.8274.8274.2274.3654,23174.36
6/04/202674.6474.9574.3574.7922,80374.79
6/03/202674.7575.1174.3974.3941,85874.39
6/02/202674.0174.8374.0174.73186,75774.73
6/01/202674.2374.2373.6573.6546,71873.65
5/29/20260.0176.0475.5475.69103,89874.91
5/28/202676.1176.1875.7275.7314,64374.95
5/27/202676.4976.4976.1376.1615,48075.37
5/26/202677.0477.1076.6176.7128,30475.91
5/22/202676.5976.5976.1476.5520,33675.76
5/21/202676.2076.6076.2076.6020,42275.81
5/20/202675.7676.3775.7276.2615,72875.47
5/19/202675.2675.8475.1475.7513,55874.97
5/18/202675.1975.6175.1575.48102,36074.70
5/15/202675.4975.7874.8674.87108,27174.09
5/14/202676.1676.3676.1376.2846,12175.49
5/13/202676.0076.1375.6976.01392,83475.22
5/12/202676.4576.7176.1276.5825,18575.79
5/11/202676.1776.6176.1776.5333,31775.74
5/08/202676.6376.6376.0076.02147,55675.23
5/07/202676.9076.9076.1576.2442,59475.45
5/06/202677.7677.7677.0677.2633,38776.46
5/05/202677.1577.5376.9577.2361,09276.43
5/04/202676.7777.2876.5776.7553,93375.96
5/01/202677.9078.0077.3077.3055,38076.50
4/30/202676.1777.8576.1777.8537,00077.04
4/29/202676.1676.1675.4075.5365,98374.75
4/28/202676.4976.8976.3476.6326,14375.84
4/27/202676.9577.1276.4076.4049,38475.61
4/24/202676.3576.8376.3076.7850,65275.98
4/23/202676.2276.6875.9676.37295,62675.58
4/22/202676.2476.5075.8975.9383,50875.14
4/21/202676.6176.6475.5775.64206,40074.86
4/20/202676.7676.8476.4076.4594,27575.66
4/17/202676.8076.8276.3976.77105,97075.97
4/16/202676.7476.9076.1176.64203,10675.85
4/15/202676.9576.9576.6676.85198,48676.05
4/14/202677.2877.2876.6677.20449,40376.40
4/13/202677.6277.6277.0977.22407,06776.42
4/10/202678.2478.4777.9878.03183,13177.22
4/09/202677.9278.9577.9278.4635,69377.65
4/08/202677.7478.1977.2778.0326,69877.22
4/07/202676.5977.0776.4977.0131,99676.21
4/06/202676.9877.0376.6876.8623,44176.06
4/02/202676.2276.9876.2176.9815,54776.18