State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
77.07
-0.94 (-1.20%)
Feb 18, 2026, 4:00 PM EST - Market closed
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 70.24 | 70.61 | 70.21 | 70.24 | 70.24 | -0.10% | 16,161 |
| Jan 14, 2026 | 70.01 | 70.41 | 70.01 | 70.31 | 70.31 | 0.50% | 21,034 |
| Jan 13, 2026 | 70.00 | 70.06 | 69.68 | 69.96 | 69.96 | -0.57% | 26,313 |
| Jan 12, 2026 | 70.27 | 70.44 | 70.15 | 70.36 | 70.36 | 0.10% | 13,264 |
| Jan 9, 2026 | 70.34 | 70.57 | 70.16 | 70.29 | 70.29 | 0.17% | 64,300 |
| Jan 8, 2026 | 69.91 | 70.23 | 69.88 | 70.17 | 70.17 | 0.57% | 27,167 |
| Jan 7, 2026 | 70.38 | 70.38 | 69.64 | 69.77 | 69.77 | -0.54% | 25,574 |
| Jan 6, 2026 | 70.47 | 70.62 | 69.89 | 70.15 | 70.15 | -0.09% | 37,821 |
| Jan 5, 2026 | 70.54 | 70.54 | 69.54 | 70.21 | 70.21 | -0.26% | 36,404 |
| Jan 2, 2026 | 70.10 | 70.46 | 69.93 | 70.39 | 70.39 | 0.89% | 47,927 |
| Dec 31, 2025 | 70.11 | 70.13 | 69.77 | 69.77 | 69.77 | -0.54% | 27,255 |
| Dec 30, 2025 | 70.17 | 70.26 | 70.03 | 70.15 | 70.15 | -0.04% | 41,389 |
| Dec 29, 2025 | 70.03 | 70.32 | 70.03 | 70.18 | 70.18 | -0.13% | 31,545 |
| Dec 26, 2025 | 70.21 | 70.34 | 70.05 | 70.27 | 70.27 | 0.10% | 31,687 |
| Dec 24, 2025 | 70.11 | 70.28 | 70.11 | 70.20 | 70.20 | 0.04% | 11,018 |
| Dec 23, 2025 | 69.61 | 70.18 | 69.61 | 70.17 | 70.17 | 1.04% | 20,638 |
| Dec 22, 2025 | 69.22 | 69.57 | 69.01 | 69.45 | 69.45 | 0.43% | 140,688 |
| Dec 19, 2025 | 69.18 | 69.61 | 69.10 | 69.15 | 69.15 | -0.10% | 29,567 |
| Dec 18, 2025 | 69.24 | 69.55 | 69.14 | 69.22 | 69.22 | -1.61% | 44,934 |
| Dec 17, 2025 | 70.29 | 70.42 | 70.15 | 70.35 | 69.11 | -0.07% | 16,675 |
| Dec 16, 2025 | 70.76 | 70.91 | 70.15 | 70.40 | 69.16 | -0.75% | 27,206 |
| Dec 15, 2025 | 70.99 | 70.99 | 70.67 | 70.93 | 69.68 | 0.41% | 18,859 |
| Dec 12, 2025 | 70.97 | 71.15 | 70.52 | 70.64 | 69.40 | -0.35% | 9,493 |
| Dec 11, 2025 | 70.35 | 70.91 | 70.35 | 70.89 | 69.65 | 1.03% | 16,881 |
| Dec 10, 2025 | 70.18 | 70.33 | 69.87 | 70.17 | 68.94 | -0.01% | 152,680 |
| Dec 9, 2025 | 70.30 | 70.68 | 70.18 | 70.18 | 68.95 | -0.21% | 55,763 |
| Dec 8, 2025 | 70.60 | 70.60 | 70.22 | 70.33 | 69.09 | -0.42% | 18,158 |
| Dec 5, 2025 | 71.06 | 71.06 | 70.57 | 70.63 | 69.39 | -0.65% | 32,808 |