SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
70.65
+0.22 (0.31%)
Oct 17, 2025, 4:00 PM EDT - Market closed
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 70.64 | 70.70 | 70.26 | 70.65 | 70.65 | 0.31% | 28,348 |
| Oct 16, 2025 | 71.07 | 71.15 | 70.43 | 70.43 | 70.43 | -0.56% | 39,080 |
| Oct 15, 2025 | 70.96 | 70.96 | 70.41 | 70.83 | 70.83 | 0.72% | 9,184 |
| Oct 14, 2025 | 69.80 | 70.43 | 69.80 | 70.32 | 70.32 | 0.50% | 9,891 |
| Oct 13, 2025 | 69.83 | 70.15 | 69.81 | 69.97 | 69.97 | 0.72% | 12,562 |
| Oct 10, 2025 | 70.06 | 70.30 | 69.47 | 69.47 | 69.47 | -0.49% | 73,767 |
| Oct 9, 2025 | 70.50 | 70.67 | 69.80 | 69.81 | 69.81 | -0.90% | 39,548 |
| Oct 8, 2025 | 70.30 | 70.46 | 70.14 | 70.44 | 70.44 | 0.49% | 8,765 |
| Oct 7, 2025 | 70.09 | 70.28 | 69.96 | 70.10 | 70.10 | -0.03% | 19,915 |
| Oct 6, 2025 | 70.05 | 70.18 | 69.95 | 70.12 | 70.12 | - | 12,160 |
| Oct 3, 2025 | 69.68 | 70.42 | 69.68 | 70.12 | 70.12 | 0.73% | 22,881 |
| Oct 2, 2025 | 69.64 | 69.73 | 69.37 | 69.61 | 69.61 | -0.15% | 13,889 |
| Oct 1, 2025 | 69.46 | 69.78 | 69.46 | 69.72 | 69.72 | 0.19% | 31,132 |
| Sep 30, 2025 | 69.36 | 69.61 | 69.20 | 69.59 | 69.59 | 0.61% | 15,045 |
| Sep 29, 2025 | 69.34 | 69.34 | 69.02 | 69.17 | 69.17 | -0.30% | 22,158 |
| Sep 26, 2025 | 68.83 | 69.38 | 68.83 | 69.38 | 69.38 | 0.54% | 9,436 |
| Sep 25, 2025 | 68.99 | 69.14 | 68.75 | 69.01 | 69.01 | -0.20% | 29,545 |
| Sep 24, 2025 | 69.15 | 69.24 | 69.00 | 69.15 | 69.15 | 0.03% | 9,118 |
| Sep 23, 2025 | 69.02 | 69.26 | 68.94 | 69.13 | 69.13 | - | 10,383 |
| Sep 22, 2025 | 68.54 | 69.13 | 68.54 | 69.13 | 69.13 | 0.89% | 26,992 |
| Sep 19, 2025 | 68.72 | 68.72 | 68.37 | 68.52 | 68.52 | -0.07% | 18,594 |
| Sep 18, 2025 | 68.49 | 68.81 | 68.31 | 68.57 | 68.57 | -0.55% | 34,575 |
| Sep 17, 2025 | 69.12 | 69.40 | 68.90 | 68.95 | 68.95 | -0.25% | 61,693 |
| Sep 16, 2025 | 69.55 | 69.60 | 69.09 | 69.12 | 69.12 | -0.59% | 11,708 |
| Sep 15, 2025 | 69.72 | 69.78 | 69.53 | 69.53 | 69.53 | 0.07% | 20,276 |
| Sep 12, 2025 | 69.18 | 69.59 | 69.18 | 69.48 | 69.48 | 0.13% | 11,410 |
| Sep 11, 2025 | 68.86 | 69.42 | 68.86 | 69.39 | 69.39 | 1.08% | 15,729 |
| Sep 10, 2025 | 68.32 | 68.73 | 68.32 | 68.65 | 68.65 | 0.84% | 217,222 |
| Sep 9, 2025 | 68.01 | 68.35 | 67.97 | 68.08 | 68.08 | 0.31% | 14,719 |
| Sep 8, 2025 | 68.34 | 68.34 | 67.78 | 67.87 | 67.87 | -0.31% | 23,364 |
| Sep 5, 2025 | 68.36 | 68.45 | 67.78 | 68.08 | 68.08 | 0.10% | 15,628 |
| Sep 4, 2025 | 68.10 | 68.21 | 67.84 | 68.01 | 68.01 | 0.16% | 27,353 |
| Sep 3, 2025 | 67.84 | 67.98 | 67.70 | 67.90 | 67.90 | 0.01% | 10,753 |
| Sep 2, 2025 | 67.69 | 67.99 | 67.58 | 67.89 | 67.89 | -0.96% | 21,190 |
| Aug 29, 2025 | 68.73 | 68.77 | 68.55 | 68.55 | 68.55 | -0.67% | 11,768 |
| Aug 28, 2025 | 68.78 | 69.10 | 68.78 | 69.01 | 69.01 | 0.18% | 11,186 |
| Aug 27, 2025 | 68.75 | 69.01 | 68.52 | 68.89 | 68.89 | -0.09% | 7,159 |
| Aug 26, 2025 | 68.93 | 69.06 | 68.72 | 68.95 | 68.95 | - | 12,589 |
| Aug 25, 2025 | 69.57 | 69.57 | 68.91 | 68.95 | 68.95 | -1.35% | 19,260 |
| Aug 22, 2025 | 69.68 | 70.01 | 69.68 | 69.90 | 69.90 | 0.40% | 14,173 |
| Aug 21, 2025 | 69.71 | 69.95 | 69.56 | 69.62 | 69.62 | -0.13% | 15,929 |
| Aug 20, 2025 | 69.60 | 69.86 | 69.53 | 69.71 | 69.71 | 0.61% | 12,482 |
| Aug 19, 2025 | 69.18 | 69.38 | 69.08 | 69.29 | 69.29 | 0.18% | 7,487 |
| Aug 18, 2025 | 69.33 | 69.33 | 69.07 | 69.16 | 69.16 | -0.27% | 12,921 |
| Aug 15, 2025 | 69.36 | 69.57 | 69.24 | 69.35 | 69.35 | 0.20% | 17,295 |
| Aug 14, 2025 | 69.21 | 69.33 | 69.01 | 69.21 | 69.21 | -0.24% | 17,176 |
| Aug 13, 2025 | 69.33 | 69.38 | 69.05 | 69.38 | 69.38 | 0.34% | 10,053 |
| Aug 12, 2025 | 68.78 | 69.14 | 68.54 | 69.14 | 69.14 | 0.80% | 8,773 |
| Aug 11, 2025 | 68.57 | 68.74 | 68.51 | 68.59 | 68.59 | 0.10% | 47,232 |
| Aug 8, 2025 | 68.98 | 69.02 | 68.52 | 68.52 | 68.52 | -0.32% | 14,870 |