SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
59.69
-0.31 (-0.52%)
Jan 8, 2025, 4:00 PM EST - Market closed
GII Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 8, 2025 | 59.54 | 59.71 | 59.19 | 59.69 | 59.69 | -0.52% | 19,096 |
Jan 7, 2025 | 60.34 | 60.41 | 59.96 | 60.00 | 60.00 | -0.20% | 8,518 |
Jan 6, 2025 | 60.54 | 60.54 | 60.05 | 60.12 | 60.12 | 0.08% | 17,409 |
Jan 3, 2025 | 59.99 | 60.25 | 59.88 | 60.07 | 60.07 | 0.55% | 15,357 |
Jan 2, 2025 | 59.53 | 59.83 | 59.41 | 59.74 | 59.74 | 0.96% | 87,834 |
Dec 31, 2024 | 59.25 | 59.44 | 58.75 | 59.17 | 59.17 | -0.10% | 25,290 |
Dec 30, 2024 | 59.20 | 59.35 | 58.83 | 59.23 | 59.23 | -0.10% | 19,441 |
Dec 27, 2024 | 59.20 | 59.41 | 59.18 | 59.29 | 59.29 | -0.22% | 15,434 |
Dec 26, 2024 | 59.42 | 59.52 | 59.29 | 59.42 | 59.42 | -0.10% | 66,733 |
Dec 24, 2024 | 59.41 | 59.48 | 59.27 | 59.48 | 59.48 | 0.37% | 12,890 |
Dec 23, 2024 | 58.86 | 59.27 | 58.50 | 59.26 | 59.26 | 0.68% | 56,225 |
Dec 20, 2024 | 58.04 | 59.06 | 57.97 | 58.86 | 58.86 | 1.48% | 54,613 |
Dec 19, 2024 | 58.18 | 58.43 | 58.00 | 58.00 | 58.00 | 0.62% | 62,823 |
Dec 18, 2024 | 59.28 | 59.28 | 57.59 | 57.64 | 57.64 | -4.25% | 81,769 |
Dec 17, 2024 | 60.22 | 60.41 | 59.96 | 60.20 | 59.13 | -0.62% | 135,263 |
Dec 16, 2024 | 60.87 | 60.89 | 60.52 | 60.58 | 59.50 | -0.66% | 163,555 |
Dec 13, 2024 | 61.03 | 61.03 | 60.77 | 60.98 | 59.90 | 0.07% | 21,810 |
Dec 12, 2024 | 61.23 | 61.34 | 60.87 | 60.94 | 59.86 | -0.60% | 44,675 |
Dec 11, 2024 | 61.50 | 61.50 | 61.20 | 61.31 | 60.22 | -0.08% | 24,360 |
Dec 10, 2024 | 61.77 | 61.77 | 61.30 | 61.36 | 60.27 | -0.95% | 82,045 |
Dec 9, 2024 | 62.85 | 62.85 | 61.91 | 61.95 | 60.85 | -0.74% | 59,459 |
Dec 6, 2024 | 63.12 | 63.12 | 62.28 | 62.41 | 61.30 | -1.28% | 40,554 |
Dec 5, 2024 | 63.04 | 63.35 | 62.98 | 63.22 | 62.10 | 1.38% | 37,495 |
Dec 4, 2024 | 62.29 | 62.42 | 62.12 | 62.36 | 61.25 | 0.16% | 39,489 |
Dec 3, 2024 | 62.51 | 62.78 | 62.26 | 62.26 | 61.15 | -0.13% | 30,519 |
Dec 2, 2024 | 63.23 | 63.23 | 62.09 | 62.34 | 61.23 | -1.49% | 53,929 |
Nov 29, 2024 | 63.15 | 63.33 | 63.13 | 63.28 | 62.16 | 0.14% | 3,050 |
Nov 27, 2024 | 63.20 | 63.30 | 63.09 | 63.19 | 62.07 | 0.33% | 40,753 |
Nov 26, 2024 | 62.71 | 62.98 | 62.64 | 62.98 | 61.86 | 0.26% | 13,020 |
Nov 25, 2024 | 63.35 | 63.35 | 62.52 | 62.82 | 61.70 | 0.07% | 84,607 |
Nov 22, 2024 | 62.93 | 62.98 | 62.66 | 62.77 | 61.65 | -0.07% | 13,677 |
Nov 21, 2024 | 62.27 | 62.81 | 62.09 | 62.81 | 61.70 | 0.97% | 20,075 |
Nov 20, 2024 | 62.14 | 62.22 | 61.97 | 62.21 | 61.10 | -0.29% | 43,699 |
Nov 19, 2024 | 61.72 | 62.42 | 61.61 | 62.39 | 61.28 | 0.88% | 24,143 |
Nov 18, 2024 | 61.19 | 61.89 | 61.19 | 61.85 | 60.75 | 0.87% | 58,593 |
Nov 15, 2024 | 60.81 | 61.33 | 60.81 | 61.31 | 60.22 | 1.05% | 47,580 |
Nov 14, 2024 | 60.67 | 60.95 | 60.62 | 60.67 | 59.59 | 0.17% | 65,159 |
Nov 13, 2024 | 60.88 | 60.88 | 60.50 | 60.57 | 59.49 | -0.56% | 20,192 |
Nov 12, 2024 | 61.55 | 61.55 | 60.60 | 60.91 | 59.83 | -1.38% | 94,909 |
Nov 11, 2024 | 61.70 | 61.94 | 61.60 | 61.76 | 60.66 | 0.21% | 42,171 |
Nov 8, 2024 | 61.31 | 61.69 | 61.29 | 61.63 | 60.53 | 0.13% | 55,787 |
Nov 7, 2024 | 61.24 | 61.67 | 61.20 | 61.55 | 60.46 | 0.99% | 25,925 |
Nov 6, 2024 | 60.62 | 61.03 | 60.34 | 60.95 | 59.86 | -0.52% | 35,139 |
Nov 5, 2024 | 60.66 | 61.29 | 60.61 | 61.27 | 60.18 | 1.23% | 28,413 |
Nov 4, 2024 | 60.63 | 60.64 | 60.25 | 60.52 | 59.44 | 0.17% | 154,248 |
Nov 1, 2024 | 61.30 | 61.34 | 60.36 | 60.42 | 59.35 | -1.32% | 116,642 |
Oct 31, 2024 | 61.10 | 61.36 | 60.94 | 61.23 | 60.14 | 0.28% | 133,502 |
Oct 30, 2024 | 61.15 | 61.28 | 61.06 | 61.06 | 59.97 | -0.46% | 20,734 |
Oct 29, 2024 | 61.80 | 61.80 | 61.26 | 61.34 | 60.25 | -1.33% | 96,949 |
Oct 28, 2024 | 61.78 | 62.23 | 61.70 | 62.17 | 61.06 | 1.00% | 75,304 |
Oct 25, 2024 | 62.12 | 62.17 | 61.51 | 61.55 | 60.46 | -0.90% | 62,582 |
Oct 24, 2024 | 62.32 | 62.32 | 61.91 | 62.11 | 61.00 | 0.14% | 37,122 |
Oct 23, 2024 | 61.88 | 62.15 | 61.70 | 62.02 | 60.92 | -0.27% | 101,987 |
Oct 22, 2024 | 62.06 | 62.29 | 61.92 | 62.19 | 61.08 | -0.27% | 44,855 |
Oct 21, 2024 | 62.70 | 62.87 | 62.21 | 62.36 | 61.25 | -0.92% | 13,639 |
Oct 18, 2024 | 62.61 | 62.94 | 62.54 | 62.94 | 61.82 | 0.63% | 14,066 |
Oct 17, 2024 | 62.86 | 62.92 | 62.53 | 62.54 | 61.43 | -0.57% | 59,341 |
Oct 16, 2024 | 62.33 | 62.94 | 62.28 | 62.90 | 61.78 | 0.95% | 15,597 |
Oct 15, 2024 | 62.32 | 62.46 | 62.17 | 62.31 | 61.20 | -0.03% | 17,045 |
Oct 14, 2024 | 61.73 | 62.33 | 61.73 | 62.33 | 61.22 | 0.74% | 34,969 |
Oct 11, 2024 | 61.35 | 61.87 | 61.35 | 61.87 | 60.77 | 0.77% | 58,520 |
Oct 10, 2024 | 61.40 | 61.58 | 61.30 | 61.40 | 60.31 | 0.11% | 16,948 |
Oct 9, 2024 | 61.29 | 61.51 | 61.07 | 61.33 | 60.24 | -0.10% | 185,572 |
Oct 8, 2024 | 61.40 | 61.49 | 61.26 | 61.39 | 60.30 | -0.31% | 149,834 |
Oct 7, 2024 | 61.99 | 62.08 | 61.43 | 61.58 | 60.49 | -0.84% | 50,035 |
Oct 4, 2024 | 61.78 | 62.10 | 61.73 | 62.10 | 61.00 | 0.50% | 11,610 |
Oct 3, 2024 | 61.78 | 61.92 | 61.73 | 61.79 | 60.69 | -0.35% | 10,962 |
Oct 2, 2024 | 61.84 | 62.09 | 61.72 | 62.01 | 60.91 | -0.11% | 10,806 |
Oct 1, 2024 | 61.65 | 62.08 | 61.47 | 62.08 | 60.98 | 0.63% | 41,306 |
Sep 30, 2024 | 61.73 | 61.82 | 61.39 | 61.69 | 60.59 | -0.26% | 6,901 |
Sep 27, 2024 | 61.83 | 62.08 | 61.76 | 61.85 | 60.75 | 0.32% | 10,360 |
Sep 26, 2024 | 61.90 | 61.94 | 61.60 | 61.65 | 60.55 | 0.16% | 15,995 |
Sep 25, 2024 | 61.79 | 61.79 | 61.40 | 61.55 | 60.46 | -0.60% | 8,004 |
Sep 24, 2024 | 61.81 | 62.10 | 61.75 | 61.92 | 60.82 | 0.19% | 70,028 |
Sep 23, 2024 | 61.53 | 61.80 | 61.53 | 61.80 | 60.70 | 1.10% | 4,910 |
Sep 20, 2024 | 60.86 | 61.23 | 60.73 | 61.13 | 60.04 | 0.57% | 23,530 |
Sep 19, 2024 | 61.12 | 61.12 | 60.55 | 60.78 | 59.70 | -0.11% | 24,116 |
Sep 18, 2024 | 61.18 | 61.20 | 60.85 | 60.85 | 59.77 | -0.54% | 5,918 |
Sep 17, 2024 | 61.22 | 61.29 | 61.02 | 61.18 | 60.09 | 0.28% | 8,295 |
Sep 16, 2024 | 60.73 | 61.06 | 60.73 | 61.01 | 59.93 | 0.78% | 6,833 |
Sep 13, 2024 | 60.20 | 60.54 | 60.20 | 60.54 | 59.46 | 0.87% | 8,062 |
Sep 12, 2024 | 59.72 | 60.05 | 59.61 | 60.02 | 58.95 | 0.54% | 11,231 |
Sep 11, 2024 | 59.34 | 59.75 | 59.07 | 59.70 | 58.64 | 0.20% | 112,437 |
Sep 10, 2024 | 59.63 | 59.69 | 59.40 | 59.58 | 58.52 | 0.03% | 37,019 |
Sep 9, 2024 | 59.44 | 59.70 | 59.26 | 59.56 | 58.50 | 0.57% | 7,681 |
Sep 6, 2024 | 59.91 | 60.00 | 59.20 | 59.22 | 58.17 | -0.92% | 13,970 |
Sep 5, 2024 | 59.92 | 59.96 | 59.58 | 59.77 | 58.71 | 0.10% | 17,079 |
Sep 4, 2024 | 59.40 | 59.80 | 59.40 | 59.71 | 58.65 | 0.64% | 12,917 |
Sep 3, 2024 | 59.36 | 59.47 | 59.14 | 59.33 | 58.28 | -0.52% | 12,928 |
Aug 30, 2024 | 59.39 | 59.64 | 59.35 | 59.64 | 58.58 | 0.74% | 8,535 |
Aug 29, 2024 | 59.08 | 59.30 | 58.75 | 59.20 | 58.15 | 0.25% | 10,166 |
Aug 28, 2024 | 58.92 | 59.26 | 58.83 | 59.05 | 58.00 | 0.08% | 8,666 |
Aug 27, 2024 | 59.19 | 59.27 | 58.93 | 59.00 | 57.95 | -0.42% | 28,543 |
Aug 26, 2024 | 59.43 | 59.46 | 59.25 | 59.25 | 58.20 | -0.15% | 3,764 |
Aug 23, 2024 | 58.77 | 59.34 | 58.77 | 59.34 | 58.29 | 1.53% | 74,099 |
Aug 22, 2024 | 58.82 | 58.82 | 58.44 | 58.45 | 57.41 | -0.43% | 5,730 |
Aug 21, 2024 | 58.65 | 58.75 | 58.55 | 58.70 | 57.66 | 0.48% | 17,449 |
Aug 20, 2024 | 58.66 | 58.74 | 58.36 | 58.42 | 57.38 | -0.62% | 9,672 |
Aug 19, 2024 | 58.47 | 58.78 | 58.47 | 58.78 | 57.74 | 1.03% | 8,039 |
Aug 16, 2024 | 57.80 | 58.22 | 57.74 | 58.18 | 57.15 | 0.36% | 6,927 |