Skip to main content
logo
SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
70.68
+0.30 (0.42%)
At close: Nov 14, 2025, 4:00 PM EST
70.72
+0.04 (0.05%)
After-hours: Nov 14, 2025, 4:10 PM EST

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202570.1970.9370.1670.79-0.58%18,688
Nov 13, 202571.0571.0570.3970.3970.39-1.01%19,010
Nov 12, 202570.8971.1170.8971.1071.100.19%59,813
Nov 11, 202570.9171.0470.7870.9670.960.69%12,524
Nov 10, 202570.4070.5870.0370.4870.480.50%13,239
Nov 7, 202569.4270.1369.4270.1370.130.73%18,101
Nov 6, 202569.5569.7569.5569.6269.62-0.34%13,081
Nov 5, 202569.4070.0069.4069.8669.860.88%21,798
Nov 4, 202569.2769.5769.1769.2569.25-0.61%43,543
Nov 3, 202569.5969.7169.0369.6869.680.37%51,724
Oct 31, 202569.4769.6069.2169.4269.42-0.46%17,779
Oct 30, 202569.7770.0269.6369.7469.74-0.11%12,468
Oct 29, 202570.1770.2869.6369.8269.82-0.87%15,777
Oct 28, 202570.8170.8170.2670.4370.43-0.39%11,280
Oct 27, 202570.5870.7170.3570.7170.710.38%18,434
Oct 24, 202570.5370.5370.3770.4470.440.21%14,856
Oct 23, 202570.5670.6370.2470.2970.29-0.01%16,269
Oct 22, 202570.1770.3269.7970.3070.300.53%12,907
Oct 21, 202570.5170.5169.8069.9369.93-1.08%18,169
Oct 20, 202570.8170.8970.6170.6970.690.06%16,262
Oct 17, 202570.6470.7070.2670.6570.650.31%28,348
Oct 16, 202571.0771.1570.4370.4370.43-0.56%39,080
Oct 15, 202570.9670.9670.4170.8370.830.72%9,184
Oct 14, 202569.8070.4369.8070.3270.320.50%9,891
Oct 13, 202569.8370.1569.8169.9769.970.72%12,562
Oct 10, 202570.0670.3069.4769.4769.47-0.49%73,767
Oct 9, 202570.5070.6769.8069.8169.81-0.90%39,548
Oct 8, 202570.3070.4670.1470.4470.440.49%8,765
Oct 7, 202570.0970.2869.9670.1070.10-0.03%19,915
Oct 6, 202570.0570.1869.9570.1270.12-12,160
Oct 3, 202569.6870.4269.6870.1270.120.73%22,881
Oct 2, 202569.6469.7369.3769.6169.61-0.15%13,889
Oct 1, 202569.4669.7869.4669.7269.720.19%31,132
Sep 30, 202569.3669.6169.2069.5969.590.61%15,045
Sep 29, 202569.3469.3469.0269.1769.17-0.30%22,158
Sep 26, 202568.8369.3868.8369.3869.380.54%9,436
Sep 25, 202568.9969.1468.7569.0169.01-0.20%29,545
Sep 24, 202569.1569.2469.0069.1569.150.03%9,118
Sep 23, 202569.0269.2668.9469.1369.13-10,383
Sep 22, 202568.5469.1368.5469.1369.130.89%26,992
Sep 19, 202568.7268.7268.3768.5268.52-0.07%18,594
Sep 18, 202568.4968.8168.3168.5768.57-0.55%34,575
Sep 17, 202569.1269.4068.9068.9568.95-0.25%61,693
Sep 16, 202569.5569.6069.0969.1269.12-0.59%11,708
Sep 15, 202569.7269.7869.5369.5369.530.07%20,276
Sep 12, 202569.1869.5969.1869.4869.480.13%11,410
Sep 11, 202568.8669.4268.8669.3969.391.08%15,729
Sep 10, 202568.3268.7368.3268.6568.650.84%217,222
Sep 9, 202568.0168.3567.9768.0868.080.31%14,719
Sep 8, 202568.3468.3467.7867.8767.87-0.31%23,364