SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
61.76
+0.13 (0.21%)
At close: Mar 28, 2025, 3:59 PM
61.06
-0.70 (-1.13%)
After-hours: Mar 28, 2025, 4:15 PM EDT
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 61.81 | 61.91 | 61.71 | 61.76 | 61.76 | 0.21% | 13,914 |
| Mar 27, 2025 | 61.78 | 62.00 | 61.61 | 61.63 | 61.63 | -0.15% | 3,435 |
| Mar 26, 2025 | 62.09 | 62.09 | 61.59 | 61.72 | 61.72 | -0.15% | 5,826 |
| Mar 25, 2025 | 62.09 | 62.09 | 61.71 | 61.81 | 61.81 | -0.06% | 5,764 |
| Mar 24, 2025 | 61.70 | 62.02 | 61.57 | 61.85 | 61.85 | 0.62% | 9,414 |
| Mar 21, 2025 | 61.73 | 61.73 | 61.37 | 61.47 | 61.47 | -0.73% | 9,271 |
| Mar 20, 2025 | 61.39 | 61.92 | 61.38 | 61.92 | 61.92 | 0.30% | 11,357 |
| Mar 19, 2025 | 61.45 | 61.95 | 61.36 | 61.74 | 61.74 | 0.60% | 31,262 |
| Mar 18, 2025 | 61.75 | 61.75 | 61.28 | 61.37 | 61.37 | -0.89% | 47,788 |
| Mar 17, 2025 | 61.19 | 62.00 | 61.19 | 61.92 | 61.92 | 1.18% | 15,657 |
| Mar 14, 2025 | 60.23 | 61.20 | 60.23 | 61.20 | 61.20 | 2.39% | 16,267 |
| Mar 13, 2025 | 59.79 | 59.96 | 59.64 | 59.77 | 59.77 | -0.17% | 9,762 |
| Mar 12, 2025 | 59.85 | 60.09 | 59.58 | 59.87 | 59.87 | - | 14,950 |
| Mar 11, 2025 | 60.15 | 60.15 | 59.59 | 59.87 | 59.87 | -0.32% | 54,119 |
| Mar 10, 2025 | 59.84 | 60.16 | 59.36 | 60.06 | 60.06 | -0.12% | 15,240 |
| Mar 7, 2025 | 59.63 | 60.15 | 59.41 | 60.13 | 60.13 | 1.25% | 4,770 |
| Mar 6, 2025 | 59.55 | 59.77 | 59.26 | 59.39 | 59.39 | -1.66% | 8,514 |
| Mar 5, 2025 | 60.22 | 60.47 | 60.01 | 60.39 | 60.39 | 0.17% | 12,814 |
| Mar 4, 2025 | 60.36 | 60.87 | 59.87 | 60.29 | 60.29 | -0.27% | 32,179 |
| Mar 3, 2025 | 60.91 | 61.12 | 60.15 | 60.45 | 60.45 | -0.12% | 18,097 |
| Feb 28, 2025 | 59.99 | 60.52 | 59.99 | 60.52 | 60.52 | 1.00% | 34,328 |
| Feb 27, 2025 | 60.75 | 60.75 | 59.87 | 59.92 | 59.92 | -1.15% | 62,284 |
| Feb 26, 2025 | 60.55 | 60.92 | 60.46 | 60.62 | 60.62 | 0.36% | 10,737 |
| Feb 25, 2025 | 60.77 | 60.77 | 59.80 | 60.40 | 60.40 | -0.56% | 28,659 |
| Feb 24, 2025 | 61.23 | 61.23 | 60.71 | 60.74 | 60.74 | -0.10% | 7,859 |
| Feb 21, 2025 | 61.45 | 61.45 | 60.62 | 60.80 | 60.80 | -1.16% | 15,412 |
| Feb 20, 2025 | 61.33 | 61.61 | 60.94 | 61.51 | 61.51 | -0.06% | 9,697 |
| Feb 19, 2025 | 61.34 | 61.61 | 61.34 | 61.55 | 61.55 | -0.19% | 12,360 |
| Feb 18, 2025 | 61.39 | 61.77 | 61.33 | 61.67 | 61.67 | 0.48% | 68,428 |
| Feb 14, 2025 | 61.73 | 61.91 | 61.38 | 61.38 | 61.38 | -0.41% | 44,348 |
| Feb 13, 2025 | 61.30 | 61.66 | 61.27 | 61.63 | 61.63 | 0.52% | 11,771 |
| Feb 12, 2025 | 60.81 | 61.41 | 60.81 | 61.31 | 61.31 | -0.05% | 20,577 |
| Feb 11, 2025 | 61.06 | 61.34 | 60.72 | 61.34 | 61.34 | 0.28% | 11,230 |
| Feb 10, 2025 | 60.86 | 61.18 | 60.86 | 61.17 | 61.17 | 0.89% | 49,472 |
| Feb 7, 2025 | 60.85 | 60.90 | 60.44 | 60.63 | 60.63 | -0.30% | 9,463 |
| Feb 6, 2025 | 61.12 | 61.12 | 60.51 | 60.81 | 60.81 | -0.41% | 16,264 |
| Feb 5, 2025 | 61.03 | 61.30 | 60.90 | 61.06 | 61.06 | 0.93% | 17,874 |
| Feb 4, 2025 | 60.22 | 60.74 | 60.13 | 60.50 | 60.50 | -0.08% | 29,686 |
| Feb 3, 2025 | 59.52 | 60.70 | 59.46 | 60.55 | 60.55 | 0.51% | 100,177 |
| Jan 31, 2025 | 61.15 | 61.15 | 60.24 | 60.24 | 60.24 | -1.47% | 13,524 |
| Jan 30, 2025 | 61.07 | 61.42 | 60.94 | 61.14 | 61.14 | 1.29% | 5,632 |
| Jan 29, 2025 | 60.20 | 60.70 | 60.16 | 60.36 | 60.36 | -0.06% | 8,819 |
| Jan 28, 2025 | 60.24 | 60.40 | 59.85 | 60.40 | 60.40 | -0.15% | 50,237 |
| Jan 27, 2025 | 61.28 | 61.28 | 60.09 | 60.49 | 60.49 | -2.01% | 28,066 |
| Jan 24, 2025 | 61.44 | 61.86 | 61.42 | 61.73 | 61.73 | 0.28% | 13,512 |
| Jan 23, 2025 | 61.45 | 61.76 | 61.41 | 61.56 | 61.56 | 0.58% | 10,764 |
| Jan 22, 2025 | 61.75 | 61.75 | 61.16 | 61.20 | 61.20 | -1.69% | 24,887 |
| Jan 21, 2025 | 61.72 | 62.27 | 61.72 | 62.25 | 62.25 | 1.32% | 25,910 |
| Jan 17, 2025 | 61.10 | 61.66 | 61.10 | 61.44 | 61.44 | 0.70% | 12,181 |
| Jan 16, 2025 | 60.43 | 61.01 | 60.42 | 61.01 | 61.01 | 0.86% | 21,047 |