SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
68.01
+0.11 (0.16%)
At close: Sep 4, 2025, 4:00 PM
68.01
0.00 (0.00%)
After-hours: Sep 4, 2025, 8:00 PM EDT

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202568.1068.2167.8468.0168.010.16%27,353
Sep 3, 202567.8467.9867.7067.9067.900.01%10,753
Sep 2, 202567.6967.9967.5867.8967.89-0.96%21,190
Aug 29, 202568.7368.7768.5568.5568.55-0.67%11,768
Aug 28, 202568.7869.1068.7869.0169.010.18%11,186
Aug 27, 202568.7569.0168.5268.8968.89-0.09%7,159
Aug 26, 202568.9369.0668.7268.9568.95-12,589
Aug 25, 202569.5769.5768.9168.9568.95-1.35%19,260
Aug 22, 202569.6870.0169.6869.9069.900.40%14,173
Aug 21, 202569.7169.9569.5669.6269.62-0.13%15,929
Aug 20, 202569.6069.8669.5369.7169.710.61%12,482
Aug 19, 202569.1869.3869.0869.2969.290.18%7,487
Aug 18, 202569.3369.3369.0769.1669.16-0.27%12,921
Aug 15, 202569.3669.5769.2469.3569.350.20%17,295
Aug 14, 202569.2169.3369.0169.2169.21-0.24%17,176
Aug 13, 202569.3369.3869.0569.3869.380.34%10,053
Aug 12, 202568.7869.1468.5469.1469.140.80%8,773
Aug 11, 202568.5768.7468.5168.5968.590.10%47,232
Aug 8, 202568.9869.0268.5268.5268.52-0.32%14,870
Aug 7, 202568.3868.8168.3868.7468.740.51%22,245
Aug 6, 202568.4168.5767.9768.3968.390.22%17,537
Aug 5, 202568.4268.5068.0068.2468.24-0.23%24,543
Aug 4, 202567.9468.4067.9468.4068.401.42%16,409
Aug 1, 202567.2767.5267.1067.4467.440.32%33,333
Jul 31, 202566.8867.3466.8867.2367.23-0.09%123,088
Jul 30, 202567.2967.6567.1567.2967.29-0.04%9,611
Jul 29, 202566.8967.3266.8967.3267.320.70%18,925
Jul 28, 202567.3567.3566.7166.8566.85-0.90%19,903
Jul 25, 202567.5967.5967.2967.4667.460.07%11,854
Jul 24, 202567.4867.6067.4167.4167.41-0.37%39,637
Jul 23, 202567.6667.8267.3467.6667.660.20%27,337
Jul 22, 202567.4367.5967.2767.5367.530.46%12,171
Jul 21, 202567.5967.6767.1667.2267.22-36,199
Jul 18, 202567.0867.4767.0867.2267.220.57%41,688
Jul 17, 202566.5766.9266.5366.8466.840.29%24,260
Jul 16, 202566.4866.6766.2966.6566.650.41%54,292
Jul 15, 202566.9866.9866.2166.3866.38-1.26%30,800
Jul 14, 202566.7867.2366.7867.2367.230.63%20,029
Jul 11, 202566.7666.9066.6166.8166.81-0.25%14,782
Jul 10, 202566.4566.9866.3666.9866.980.44%42,743
Jul 9, 202566.5266.6866.3366.6866.680.50%23,065
Jul 8, 202566.4566.6865.9966.3566.35-0.48%38,291
Jul 7, 202566.7966.9466.5166.6766.67-0.74%29,037
Jul 3, 202567.0667.2366.9567.1767.17-6,893
Jul 2, 202567.1367.1866.7967.1767.17-0.22%28,450
Jul 1, 202567.4567.4566.9667.3267.32-0.02%52,945
Jun 30, 202566.8967.3566.7267.3367.330.81%19,991
Jun 27, 202566.8867.1266.5866.7966.79-0.15%54,280
Jun 26, 202566.4866.8966.4066.8966.891.17%42,435
Jun 25, 202566.4066.4065.9166.1266.12-0.75%63,030