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

Created with Highcharts 10.3.3200820092010201120122013201420152016201720182019202020212022202320242025200820102012201420162018202020222024304050607020Zoom1m3mYTD1Y5Y10YMaxJan 31, 2007Jan 8, 2025

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202559.5459.7159.1959.6959.69-0.52%19,096
Jan 7, 202560.3460.4159.9660.0060.00-0.20%8,518
Jan 6, 202560.5460.5460.0560.1260.120.08%17,409
Jan 3, 202559.9960.2559.8860.0760.070.55%15,357
Jan 2, 202559.5359.8359.4159.7459.740.96%87,834
Dec 31, 202459.2559.4458.7559.1759.17-0.10%25,290
Dec 30, 202459.2059.3558.8359.2359.23-0.10%19,441
Dec 27, 202459.2059.4159.1859.2959.29-0.22%15,434
Dec 26, 202459.4259.5259.2959.4259.42-0.10%66,733
Dec 24, 202459.4159.4859.2759.4859.480.37%12,890
Dec 23, 202458.8659.2758.5059.2659.260.68%56,225
Dec 20, 202458.0459.0657.9758.8658.861.48%54,613
Dec 19, 202458.1858.4358.0058.0058.000.62%62,823
Dec 18, 202459.2859.2857.5957.6457.64-4.25%81,769
Dec 17, 202460.2260.4159.9660.2059.13-0.62%135,263
Dec 16, 202460.8760.8960.5260.5859.50-0.66%163,555
Dec 13, 202461.0361.0360.7760.9859.900.07%21,810
Dec 12, 202461.2361.3460.8760.9459.86-0.60%44,675
Dec 11, 202461.5061.5061.2061.3160.22-0.08%24,360
Dec 10, 202461.7761.7761.3061.3660.27-0.95%82,045
Dec 9, 202462.8562.8561.9161.9560.85-0.74%59,459
Dec 6, 202463.1263.1262.2862.4161.30-1.28%40,554
Dec 5, 202463.0463.3562.9863.2262.101.38%37,495
Dec 4, 202462.2962.4262.1262.3661.250.16%39,489
Dec 3, 202462.5162.7862.2662.2661.15-0.13%30,519
Dec 2, 202463.2363.2362.0962.3461.23-1.49%53,929
Nov 29, 202463.1563.3363.1363.2862.160.14%3,050
Nov 27, 202463.2063.3063.0963.1962.070.33%40,753
Nov 26, 202462.7162.9862.6462.9861.860.26%13,020
Nov 25, 202463.3563.3562.5262.8261.700.07%84,607
Nov 22, 202462.9362.9862.6662.7761.65-0.07%13,677
Nov 21, 202462.2762.8162.0962.8161.700.97%20,075
Nov 20, 202462.1462.2261.9762.2161.10-0.29%43,699
Nov 19, 202461.7262.4261.6162.3961.280.88%24,143
Nov 18, 202461.1961.8961.1961.8560.750.87%58,593
Nov 15, 202460.8161.3360.8161.3160.221.05%47,580
Nov 14, 202460.6760.9560.6260.6759.590.17%65,159
Nov 13, 202460.8860.8860.5060.5759.49-0.56%20,192
Nov 12, 202461.5561.5560.6060.9159.83-1.38%94,909
Nov 11, 202461.7061.9461.6061.7660.660.21%42,171
Nov 8, 202461.3161.6961.2961.6360.530.13%55,787
Nov 7, 202461.2461.6761.2061.5560.460.99%25,925
Nov 6, 202460.6261.0360.3460.9559.86-0.52%35,139
Nov 5, 202460.6661.2960.6161.2760.181.23%28,413
Nov 4, 202460.6360.6460.2560.5259.440.17%154,248
Nov 1, 202461.3061.3460.3660.4259.35-1.32%116,642
Oct 31, 202461.1061.3660.9461.2360.140.28%133,502
Oct 30, 202461.1561.2861.0661.0659.97-0.46%20,734
Oct 29, 202461.8061.8061.2661.3460.25-1.33%96,949
Oct 28, 202461.7862.2361.7062.1761.061.00%75,304
Oct 25, 202462.1262.1761.5161.5560.46-0.90%62,582
Oct 24, 202462.3262.3261.9162.1161.000.14%37,122
Oct 23, 202461.8862.1561.7062.0260.92-0.27%101,987
Oct 22, 202462.0662.2961.9262.1961.08-0.27%44,855
Oct 21, 202462.7062.8762.2162.3661.25-0.92%13,639
Oct 18, 202462.6162.9462.5462.9461.820.63%14,066
Oct 17, 202462.8662.9262.5362.5461.43-0.57%59,341
Oct 16, 202462.3362.9462.2862.9061.780.95%15,597
Oct 15, 202462.3262.4662.1762.3161.20-0.03%17,045
Oct 14, 202461.7362.3361.7362.3361.220.74%34,969
Oct 11, 202461.3561.8761.3561.8760.770.77%58,520
Oct 10, 202461.4061.5861.3061.4060.310.11%16,948
Oct 9, 202461.2961.5161.0761.3360.24-0.10%185,572
Oct 8, 202461.4061.4961.2661.3960.30-0.31%149,834
Oct 7, 202461.9962.0861.4361.5860.49-0.84%50,035
Oct 4, 202461.7862.1061.7362.1061.000.50%11,610
Oct 3, 202461.7861.9261.7361.7960.69-0.35%10,962
Oct 2, 202461.8462.0961.7262.0160.91-0.11%10,806
Oct 1, 202461.6562.0861.4762.0860.980.63%41,306
Sep 30, 202461.7361.8261.3961.6960.59-0.26%6,901
Sep 27, 202461.8362.0861.7661.8560.750.32%10,360
Sep 26, 202461.9061.9461.6061.6560.550.16%15,995
Sep 25, 202461.7961.7961.4061.5560.46-0.60%8,004
Sep 24, 202461.8162.1061.7561.9260.820.19%70,028
Sep 23, 202461.5361.8061.5361.8060.701.10%4,910
Sep 20, 202460.8661.2360.7361.1360.040.57%23,530
Sep 19, 202461.1261.1260.5560.7859.70-0.11%24,116
Sep 18, 202461.1861.2060.8560.8559.77-0.54%5,918
Sep 17, 202461.2261.2961.0261.1860.090.28%8,295
Sep 16, 202460.7361.0660.7361.0159.930.78%6,833
Sep 13, 202460.2060.5460.2060.5459.460.87%8,062
Sep 12, 202459.7260.0559.6160.0258.950.54%11,231
Sep 11, 202459.3459.7559.0759.7058.640.20%112,437
Sep 10, 202459.6359.6959.4059.5858.520.03%37,019
Sep 9, 202459.4459.7059.2659.5658.500.57%7,681
Sep 6, 202459.9160.0059.2059.2258.17-0.92%13,970
Sep 5, 202459.9259.9659.5859.7758.710.10%17,079
Sep 4, 202459.4059.8059.4059.7158.650.64%12,917
Sep 3, 202459.3659.4759.1459.3358.28-0.52%12,928
Aug 30, 202459.3959.6459.3559.6458.580.74%8,535
Aug 29, 202459.0859.3058.7559.2058.150.25%10,166
Aug 28, 202458.9259.2658.8359.0558.000.08%8,666
Aug 27, 202459.1959.2758.9359.0057.95-0.42%28,543
Aug 26, 202459.4359.4659.2559.2558.20-0.15%3,764
Aug 23, 202458.7759.3458.7759.3458.291.53%74,099
Aug 22, 202458.8258.8258.4458.4557.41-0.43%5,730
Aug 21, 202458.6558.7558.5558.7057.660.48%17,449
Aug 20, 202458.6658.7458.3658.4257.38-0.62%9,672
Aug 19, 202458.4758.7858.4758.7857.741.03%8,039
Aug 16, 202457.8058.2257.7458.1857.150.36%6,927