State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
75.48
+0.05 (0.07%)
Mar 30, 2026, 3:05 PM EDT - Market open
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 75.93 | 76.12 | 75.64 | 75.63 | - | 0.26% | 21,569 |
| Mar 27, 2026 | 75.22 | 76.01 | 75.22 | 75.43 | 75.43 | 0.09% | 28,674 |
| Mar 26, 2026 | 75.57 | 75.83 | 75.36 | 75.36 | 75.36 | -0.78% | 105,508 |
| Mar 25, 2026 | 76.02 | 76.36 | 75.90 | 75.95 | 75.95 | 0.70% | 62,945 |
| Mar 24, 2026 | 74.55 | 75.74 | 74.55 | 75.42 | 75.42 | 0.68% | 58,300 |
| Mar 23, 2026 | 74.77 | 75.41 | 74.65 | 74.91 | 74.91 | 1.13% | 98,160 |
| Mar 20, 2026 | 76.03 | 76.13 | 74.00 | 74.07 | 74.07 | -2.60% | 33,690 |
| Mar 19, 2026 | 75.29 | 76.34 | 75.25 | 76.05 | 76.05 | 0.40% | 30,780 |
| Mar 18, 2026 | 76.32 | 76.32 | 75.75 | 75.75 | 75.75 | -1.25% | 31,492 |
| Mar 17, 2026 | 77.26 | 77.26 | 76.63 | 76.71 | 76.71 | 0.45% | 29,517 |
| Mar 16, 2026 | 76.33 | 76.45 | 75.99 | 76.37 | 76.37 | 0.93% | 38,345 |
| Mar 13, 2026 | 75.96 | 76.45 | 75.53 | 75.67 | 75.67 | 0.08% | 75,634 |
| Mar 12, 2026 | 75.64 | 76.31 | 75.61 | 75.61 | 75.61 | -0.34% | 161,322 |
| Mar 11, 2026 | 75.97 | 76.14 | 75.66 | 75.87 | 75.87 | -0.25% | 182,159 |
| Mar 10, 2026 | 76.22 | 76.72 | 75.93 | 76.06 | 76.06 | -0.42% | 29,040 |
| Mar 9, 2026 | 75.75 | 76.47 | 75.14 | 76.38 | 76.38 | 0.18% | 110,571 |
| Mar 6, 2026 | 75.96 | 76.48 | 75.62 | 76.24 | 76.24 | -0.16% | 49,775 |
| Mar 5, 2026 | 76.82 | 77.01 | 76.06 | 76.36 | 76.36 | -1.48% | 32,020 |
| Mar 4, 2026 | 77.19 | 77.54 | 76.67 | 77.51 | 77.51 | 0.83% | 27,905 |
| Mar 3, 2026 | 76.99 | 77.18 | 75.78 | 76.87 | 76.87 | -1.94% | 46,341 |
| Mar 2, 2026 | 78.03 | 78.61 | 77.99 | 78.39 | 78.39 | -0.46% | 66,315 |
| Feb 27, 2026 | 78.57 | 78.95 | 78.57 | 78.75 | 78.75 | 0.19% | 24,572 |
| Feb 26, 2026 | 78.48 | 78.90 | 78.34 | 78.60 | 78.60 | 0.27% | 25,151 |
| Feb 25, 2026 | 78.23 | 78.48 | 77.67 | 78.39 | 78.39 | 0.28% | 18,010 |
| Feb 24, 2026 | 78.02 | 78.31 | 77.59 | 78.17 | 78.17 | 0.21% | 26,886 |
| Feb 23, 2026 | 77.95 | 78.51 | 77.66 | 78.01 | 78.01 | 0.32% | 150,709 |
| Feb 20, 2026 | 77.17 | 77.79 | 77.14 | 77.77 | 77.77 | 0.86% | 26,219 |
| Feb 19, 2026 | 76.79 | 77.24 | 76.79 | 77.10 | 77.10 | 0.04% | 26,541 |
| Feb 18, 2026 | 77.90 | 77.93 | 77.02 | 77.07 | 77.07 | -1.20% | 42,041 |
| Feb 17, 2026 | 77.96 | 78.16 | 77.53 | 78.01 | 78.01 | 0.46% | 30,165 |
| Feb 13, 2026 | 76.68 | 77.73 | 76.68 | 77.65 | 77.65 | 1.53% | 44,053 |
| Feb 12, 2026 | 76.64 | 77.14 | 76.48 | 76.48 | 76.48 | -0.04% | 36,297 |
| Feb 11, 2026 | 76.36 | 76.74 | 76.04 | 76.51 | 76.51 | 0.95% | 163,211 |
| Feb 10, 2026 | 75.57 | 76.00 | 75.40 | 75.79 | 75.79 | 0.38% | 126,039 |
| Feb 9, 2026 | 74.92 | 75.53 | 74.82 | 75.50 | 75.50 | 1.02% | 55,787 |
| Feb 6, 2026 | 74.51 | 74.92 | 74.39 | 74.74 | 74.74 | 1.25% | 39,499 |
| Feb 5, 2026 | 73.51 | 73.95 | 73.40 | 73.82 | 73.82 | 0.34% | 37,913 |
| Feb 4, 2026 | 74.28 | 74.28 | 73.49 | 73.57 | 73.57 | -0.23% | 31,987 |
| Feb 3, 2026 | 72.71 | 73.76 | 72.71 | 73.74 | 73.74 | 1.41% | 55,083 |
| Feb 2, 2026 | 73.25 | 73.54 | 72.55 | 72.72 | 72.72 | -0.72% | 29,096 |
| Jan 30, 2026 | 73.57 | 73.73 | 72.63 | 73.24 | 73.24 | -0.56% | 27,353 |
| Jan 29, 2026 | 73.60 | 74.05 | 73.21 | 73.65 | 73.65 | 0.85% | 49,939 |
| Jan 28, 2026 | 72.80 | 73.20 | 72.80 | 73.03 | 73.03 | -0.18% | 25,053 |
| Jan 27, 2026 | 72.30 | 73.24 | 72.24 | 73.16 | 73.16 | 1.50% | 154,720 |
| Jan 26, 2026 | 72.04 | 72.36 | 71.94 | 72.08 | 72.08 | 0.68% | 26,477 |
| Jan 23, 2026 | 71.30 | 71.59 | 71.10 | 71.59 | 71.59 | 0.13% | 29,635 |
| Jan 22, 2026 | 71.46 | 71.70 | 71.14 | 71.50 | 71.50 | 0.53% | 27,217 |
| Jan 21, 2026 | 70.86 | 71.20 | 70.64 | 71.12 | 71.12 | 0.77% | 30,086 |
| Jan 20, 2026 | 70.51 | 70.99 | 70.51 | 70.58 | 70.58 | -0.24% | 29,882 |
| Jan 16, 2026 | 70.26 | 70.75 | 70.26 | 70.75 | 70.75 | 0.73% | 12,710 |