State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
74.95
-0.23 (-0.30%)
Aug 10, 2026, 4:00 PM EDT - Market closed
GII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 75.06 | 75.06 | 74.72 | 74.95 | 74.95 | -0.30% | 22,254 |
| Aug 7, 2026 | 75.27 | 75.45 | 75.00 | 75.17 | 75.17 | -0.19% | 45,219 |
| Aug 6, 2026 | 75.69 | 75.69 | 75.06 | 75.31 | 75.31 | 0.12% | 22,531 |
| Aug 5, 2026 | 76.07 | 76.07 | 75.18 | 75.22 | 75.22 | -0.72% | 39,326 |
| Aug 4, 2026 | 75.92 | 75.99 | 75.28 | 75.77 | 75.77 | -0.10% | 46,059 |
| Aug 3, 2026 | 76.17 | 76.27 | 75.60 | 75.84 | 75.84 | -0.30% | 73,649 |
| Jul 31, 2026 | 76.21 | 76.27 | 75.72 | 76.07 | 76.07 | -0.38% | 46,180 |
| Jul 30, 2026 | 76.10 | 76.36 | 75.85 | 76.36 | 76.36 | 1.01% | 19,298 |
| Jul 29, 2026 | 76.08 | 76.15 | 75.51 | 75.60 | 75.60 | -0.58% | 25,614 |
| Jul 28, 2026 | 76.20 | 76.60 | 75.98 | 76.04 | 76.04 | -0.11% | 33,475 |
| Jul 27, 2026 | 76.79 | 76.83 | 76.12 | 76.12 | 76.12 | -0.91% | 17,972 |
| Jul 24, 2026 | 76.77 | 77.04 | 76.72 | 76.82 | 76.82 | 0.16% | 87,223 |
| Jul 23, 2026 | 76.34 | 76.70 | 76.32 | 76.70 | 76.70 | -0.23% | 14,153 |
| Jul 22, 2026 | 76.43 | 76.88 | 76.43 | 76.88 | 76.88 | 1.29% | 17,924 |
| Jul 21, 2026 | 76.05 | 76.16 | 75.62 | 75.90 | 75.90 | -0.07% | 63,743 |
| Jul 20, 2026 | 76.37 | 76.66 | 75.89 | 75.95 | 75.95 | -0.38% | 102,661 |
| Jul 17, 2026 | 76.62 | 76.80 | 76.10 | 76.24 | 76.24 | 0.21% | 9,627 |
| Jul 16, 2026 | 75.86 | 76.29 | 75.79 | 76.08 | 76.08 | -0.05% | 57,750 |
| Jul 15, 2026 | 76.42 | 76.50 | 76.05 | 76.12 | 76.12 | -0.33% | 15,060 |
| Jul 14, 2026 | 76.45 | 76.62 | 76.20 | 76.37 | 76.37 | 0.25% | 18,846 |
| Jul 13, 2026 | 76.35 | 76.48 | 76.15 | 76.18 | 76.18 | 0.20% | 17,778 |
| Jul 10, 2026 | 76.05 | 76.05 | 75.80 | 76.03 | 76.03 | 0.22% | 21,771 |
| Jul 9, 2026 | 76.08 | 76.26 | 75.83 | 75.87 | 75.87 | -0.36% | 444,590 |
| Jul 8, 2026 | 76.22 | 76.22 | 75.91 | 76.14 | 76.14 | -0.35% | 31,755 |
| Jul 7, 2026 | 76.45 | 76.78 | 76.28 | 76.41 | 76.41 | 0.27% | 22,338 |
| Jul 6, 2026 | 76.18 | 76.33 | 76.07 | 76.20 | 76.20 | 0.26% | 25,511 |
| Jul 2, 2026 | 75.60 | 76.10 | 75.50 | 76.00 | 76.00 | 1.52% | 20,791 |
| Jul 1, 2026 | 75.28 | 75.29 | 74.83 | 74.86 | 74.86 | -1.12% | 35,083 |
| Jun 30, 2026 | 76.20 | 76.30 | 75.71 | 75.71 | 75.71 | -1.25% | 53,886 |
| Jun 29, 2026 | 76.73 | 76.81 | 76.37 | 76.67 | 76.67 | -0.29% | 18,872 |
| Jun 26, 2026 | 76.95 | 77.05 | 76.65 | 76.89 | 76.89 | 0.30% | 147,173 |
| Jun 25, 2026 | 76.51 | 76.95 | 76.51 | 76.66 | 76.66 | 1.03% | 31,508 |
| Jun 24, 2026 | 75.67 | 75.91 | 75.50 | 75.88 | 75.88 | 0.41% | 33,372 |
| Jun 23, 2026 | 75.25 | 75.64 | 75.24 | 75.57 | 75.57 | -0.06% | 11,114 |
| Jun 22, 2026 | 75.65 | 75.79 | 75.43 | 75.62 | 75.62 | 0.13% | 14,060 |
| Jun 18, 2026 | 75.44 | 75.90 | 75.26 | 75.52 | 75.52 | 0.57% | 41,398 |
| Jun 17, 2026 | 75.76 | 75.95 | 74.96 | 75.09 | 75.09 | -1.31% | 23,256 |
| Jun 16, 2026 | 76.00 | 76.39 | 75.92 | 76.09 | 76.09 | 0.44% | 19,491 |
| Jun 15, 2026 | 75.64 | 76.09 | 75.43 | 75.76 | 75.76 | 0.34% | 57,973 |
| Jun 12, 2026 | 75.04 | 75.63 | 74.98 | 75.50 | 75.50 | 0.67% | 19,094 |
| Jun 11, 2026 | 74.44 | 75.19 | 74.44 | 75.00 | 75.00 | 1.15% | 23,299 |
| Jun 10, 2026 | 74.14 | 74.46 | 74.14 | 74.15 | 74.15 | -0.13% | 27,593 |
| Jun 9, 2026 | 74.22 | 74.25 | 73.64 | 74.25 | 74.25 | 0.73% | 25,868 |
| Jun 8, 2026 | 74.44 | 74.52 | 73.64 | 73.71 | 73.71 | -0.87% | 28,919 |
| Jun 5, 2026 | 74.82 | 74.82 | 74.22 | 74.36 | 74.36 | -0.57% | 54,230 |
| Jun 4, 2026 | 74.64 | 74.95 | 74.35 | 74.79 | 74.79 | 0.54% | 22,802 |
| Jun 3, 2026 | 74.75 | 75.11 | 74.39 | 74.39 | 74.39 | -0.45% | 41,858 |
| Jun 2, 2026 | 74.01 | 74.83 | 74.01 | 74.73 | 74.73 | 1.47% | 186,757 |
| Jun 1, 2026 | 74.23 | 74.23 | 73.65 | 73.65 | 73.65 | -1.68% | 46,716 |
| May 29, 2026 | 75.88 | 76.04 | 75.54 | 75.69 | 74.91 | -0.05% | 103,898 |