SPDR S&P Global Infrastructure ETF (GII)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 56.85 | 56.85 | 56.67 | 56.70 | 56.70 | 82,100 |
| 09 May 2024 | 56.09 | 56.65 | 56.09 | 56.65 | 56.65 | 4,700 |
| 08 May 2024 | 55.62 | 56.05 | 55.48 | 56.04 | 56.04 | 5,800 |
| 07 May 2024 | 55.65 | 55.65 | 55.53 | 55.65 | 55.65 | 5,000 |
| 06 May 2024 | 55.28 | 55.45 | 55.28 | 55.35 | 55.35 | 3,000 |
| 03 May 2024 | 55.17 | 55.18 | 54.87 | 54.98 | 54.98 | 11,900 |
| 02 May 2024 | 54.54 | 54.86 | 54.53 | 54.66 | 54.66 | 10,300 |
| 01 May 2024 | 53.86 | 54.35 | 53.62 | 53.97 | 53.97 | 11,800 |
| 30 Apr 2024 | 54.12 | 54.12 | 53.69 | 53.69 | 53.69 | 8,100 |
| 29 Apr 2024 | 54.25 | 54.49 | 54.25 | 54.47 | 54.47 | 6,900 |
| 26 Apr 2024 | 54.10 | 54.10 | 53.80 | 54.02 | 54.02 | 125,600 |
| 25 Apr 2024 | 53.40 | 54.19 | 53.40 | 54.17 | 54.17 | 3,700 |
| 24 Apr 2024 | 53.48 | 53.89 | 53.46 | 53.78 | 53.78 | 25,600 |
| 23 Apr 2024 | 53.23 | 53.91 | 53.23 | 53.86 | 53.86 | 4,000 |
| 22 Apr 2024 | 52.52 | 53.30 | 52.52 | 53.20 | 53.20 | 8,300 |
| 19 Apr 2024 | 52.69 | 52.86 | 52.60 | 52.78 | 52.78 | 16,300 |
| 18 Apr 2024 | 52.12 | 52.42 | 52.07 | 52.34 | 52.34 | 48,800 |
| 17 Apr 2024 | 51.80 | 52.12 | 51.62 | 51.97 | 51.97 | 13,600 |
| 16 Apr 2024 | 51.90 | 51.90 | 51.30 | 51.43 | 51.43 | 39,000 |
| 15 Apr 2024 | 52.82 | 52.82 | 51.88 | 51.97 | 51.97 | 29,400 |
| 12 Apr 2024 | 52.89 | 53.14 | 52.39 | 52.48 | 52.48 | 3,800 |
| 11 Apr 2024 | 52.73 | 53.17 | 52.70 | 53.12 | 53.12 | 4,900 |
| 10 Apr 2024 | 53.47 | 53.47 | 53.09 | 53.22 | 53.22 | 23,500 |
| 09 Apr 2024 | 54.23 | 54.23 | 54.00 | 54.11 | 54.11 | 73,400 |
| 08 Apr 2024 | 53.93 | 54.08 | 53.93 | 54.00 | 54.00 | 6,400 |
| 05 Apr 2024 | 53.56 | 53.88 | 53.31 | 53.85 | 53.85 | 11,100 |
| 04 Apr 2024 | 54.39 | 54.39 | 53.80 | 53.83 | 53.83 | 6,300 |
| 03 Apr 2024 | 53.84 | 54.06 | 53.84 | 54.02 | 54.02 | 10,200 |
| 02 Apr 2024 | 53.69 | 53.93 | 53.68 | 53.87 | 53.87 | 16,100 |
| 01 Apr 2024 | 54.09 | 54.09 | 53.70 | 53.91 | 53.91 | 12,800 |
| 28 Mar 2024 | 53.94 | 54.15 | 53.94 | 54.15 | 54.15 | 10,100 |
| 27 Mar 2024 | 53.38 | 53.89 | 53.38 | 53.89 | 53.89 | 13,400 |
| 26 Mar 2024 | 53.34 | 53.34 | 53.15 | 53.15 | 53.15 | 10,800 |
| 25 Mar 2024 | 53.14 | 53.46 | 53.14 | 53.37 | 53.37 | 23,100 |
| 22 Mar 2024 | 53.14 | 53.22 | 53.12 | 53.12 | 53.12 | 11,900 |
| 21 Mar 2024 | 53.21 | 53.33 | 53.03 | 53.03 | 53.03 | 12,700 |
| 20 Mar 2024 | 52.74 | 53.30 | 52.74 | 53.27 | 53.27 | 6,000 |
| 19 Mar 2024 | 52.56 | 52.81 | 52.56 | 52.77 | 52.77 | 30,500 |
| 18 Mar 2024 | 52.70 | 52.75 | 52.61 | 52.63 | 52.63 | 11,900 |
| 15 Mar 2024 | 52.82 | 52.82 | 52.62 | 52.76 | 52.76 | 15,200 |
| 14 Mar 2024 | 53.11 | 53.11 | 52.55 | 52.75 | 52.75 | 7,500 |
| 13 Mar 2024 | 53.12 | 53.26 | 53.11 | 53.15 | 53.15 | 9,000 |
| 12 Mar 2024 | 52.88 | 52.93 | 52.67 | 52.88 | 52.88 | 134,100 |
| 11 Mar 2024 | 52.76 | 52.92 | 52.71 | 52.92 | 52.92 | 5,300 |
| 08 Mar 2024 | 52.96 | 52.96 | 52.77 | 52.85 | 52.85 | 5,200 |
| 07 Mar 2024 | 52.80 | 52.86 | 52.74 | 52.75 | 52.75 | 16,200 |
| 06 Mar 2024 | 52.37 | 52.52 | 52.37 | 52.42 | 52.42 | 9,200 |
| 05 Mar 2024 | 51.94 | 52.31 | 51.79 | 51.96 | 51.96 | 12,400 |
| 04 Mar 2024 | 51.68 | 51.92 | 51.68 | 51.91 | 51.91 | 20,600 |
| 01 Mar 2024 | 51.80 | 51.85 | 51.46 | 51.78 | 51.78 | 10,400 |
| 29 Feb 2024 | 51.89 | 52.01 | 51.76 | 51.97 | 51.97 | 13,000 |
| 28 Feb 2024 | 51.57 | 51.68 | 51.51 | 51.63 | 51.63 | 10,200 |
| 27 Feb 2024 | 51.54 | 51.83 | 51.46 | 51.79 | 51.79 | 21,000 |
| 26 Feb 2024 | 51.86 | 51.86 | 51.46 | 51.46 | 51.46 | 42,000 |
| 23 Feb 2024 | 51.90 | 52.12 | 51.90 | 52.01 | 52.01 | 10,700 |
| 22 Feb 2024 | 51.65 | 51.93 | 51.65 | 51.85 | 51.85 | 28,200 |
| 21 Feb 2024 | 51.56 | 51.92 | 51.55 | 51.92 | 51.92 | 18,200 |
| 20 Feb 2024 | 51.47 | 51.65 | 51.41 | 51.46 | 51.46 | 5,300 |
| 16 Feb 2024 | 50.82 | 51.27 | 50.79 | 51.18 | 51.18 | 23,600 |
| 15 Feb 2024 | 50.76 | 51.05 | 50.74 | 51.05 | 51.05 | 11,800 |
| 14 Feb 2024 | 50.25 | 50.25 | 50.11 | 50.23 | 50.23 | 8,500 |
| 13 Feb 2024 | 50.50 | 50.50 | 49.80 | 50.03 | 50.03 | 28,900 |
| 12 Feb 2024 | 50.74 | 51.13 | 50.74 | 51.02 | 51.02 | 8,700 |
| 09 Feb 2024 | 50.63 | 50.77 | 50.52 | 50.72 | 50.72 | 87,700 |
| 08 Feb 2024 | 51.15 | 51.15 | 50.76 | 50.92 | 50.92 | 16,900 |
| 07 Feb 2024 | 51.46 | 51.49 | 51.32 | 51.34 | 51.34 | 11,400 |
| 06 Feb 2024 | 51.27 | 51.73 | 51.18 | 51.68 | 51.68 | 16,900 |
| 05 Feb 2024 | 51.46 | 51.46 | 51.07 | 51.18 | 51.18 | 9,100 |
| 02 Feb 2024 | 51.77 | 51.79 | 51.34 | 51.66 | 51.66 | 14,300 |
| 01 Feb 2024 | 51.62 | 52.13 | 51.62 | 52.13 | 52.13 | 14,300 |
| 31 Jan 2024 | 52.09 | 52.17 | 51.57 | 51.57 | 51.57 | 17,200 |
| 30 Jan 2024 | 51.75 | 51.93 | 51.64 | 51.87 | 51.87 | 8,100 |
| 29 Jan 2024 | 51.72 | 52.00 | 51.53 | 51.94 | 51.94 | 74,900 |
| 26 Jan 2024 | 51.80 | 51.95 | 51.76 | 51.90 | 51.90 | 7,900 |
| 25 Jan 2024 | 51.48 | 51.74 | 51.22 | 51.71 | 51.71 | 41,600 |
| 24 Jan 2024 | 51.69 | 51.69 | 51.02 | 51.02 | 51.02 | 5,200 |
| 23 Jan 2024 | 51.11 | 51.24 | 50.98 | 51.20 | 51.20 | 5,600 |
| 22 Jan 2024 | 51.50 | 51.50 | 51.18 | 51.22 | 51.22 | 14,600 |
| 19 Jan 2024 | 51.21 | 51.57 | 51.14 | 51.54 | 51.54 | 10,000 |
| 18 Jan 2024 | 51.32 | 51.38 | 51.12 | 51.38 | 51.38 | 4,900 |
| 17 Jan 2024 | 51.61 | 51.63 | 51.27 | 51.54 | 51.54 | 6,200 |
| 16 Jan 2024 | 52.64 | 52.68 | 52.21 | 52.28 | 52.28 | 17,700 |
| 12 Jan 2024 | 53.48 | 53.48 | 53.24 | 53.26 | 53.26 | 19,600 |
| 11 Jan 2024 | 53.55 | 53.55 | 52.82 | 53.06 | 53.06 | 9,100 |
| 10 Jan 2024 | 53.48 | 53.59 | 53.41 | 53.49 | 53.49 | 66,200 |
| 09 Jan 2024 | 53.57 | 53.57 | 53.35 | 53.35 | 53.35 | 7,500 |
| 08 Jan 2024 | 53.31 | 53.76 | 53.23 | 53.72 | 53.72 | 38,300 |
| 05 Jan 2024 | 53.21 | 53.70 | 53.19 | 53.47 | 53.47 | 26,700 |
| 04 Jan 2024 | 53.35 | 53.60 | 53.22 | 53.27 | 53.27 | 13,300 |
| 03 Jan 2024 | 53.07 | 53.43 | 53.04 | 53.24 | 53.24 | 5,100 |
| 02 Jan 2024 | 53.21 | 53.55 | 53.21 | 53.37 | 53.37 | 31,100 |
| 29 Dec 2023 | 53.37 | 53.50 | 53.32 | 53.49 | 53.49 | 17,500 |
| 28 Dec 2023 | 53.44 | 53.76 | 53.43 | 53.47 | 53.47 | 27,100 |
| 27 Dec 2023 | 53.55 | 53.70 | 53.49 | 53.54 | 53.54 | 16,700 |
| 26 Dec 2023 | 53.27 | 53.65 | 53.27 | 53.55 | 53.55 | 21,900 |
| 22 Dec 2023 | 53.24 | 53.42 | 53.16 | 53.29 | 53.29 | 14,300 |
| 21 Dec 2023 | 53.00 | 53.16 | 52.83 | 53.16 | 53.16 | 33,600 |
| 20 Dec 2023 | 53.24 | 53.33 | 52.44 | 52.50 | 52.50 | 36,700 |
| 19 Dec 2023 | 53.23 | 53.35 | 53.19 | 53.32 | 53.32 | 17,100 |
| 18 Dec 2023 | 52.87 | 52.96 | 52.73 | 52.95 | 52.95 | 60,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.