State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
76.77
+0.13 (0.17%)
Apr 17, 2026, 4:00 PM EDT - Market closed
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 76.80 | 76.82 | 76.39 | 76.77 | 76.77 | 0.17% | 105,970 |
| Apr 16, 2026 | 76.74 | 76.90 | 76.11 | 76.64 | 76.64 | -0.27% | 203,105 |
| Apr 15, 2026 | 76.95 | 76.95 | 76.66 | 76.85 | 76.85 | -0.45% | 198,385 |
| Apr 14, 2026 | 77.28 | 77.28 | 76.66 | 77.20 | 77.20 | -0.03% | 449,285 |
| Apr 13, 2026 | 77.62 | 77.62 | 77.10 | 77.22 | 77.22 | -1.04% | 407,066 |
| Apr 10, 2026 | 78.24 | 78.47 | 77.98 | 78.03 | 78.03 | -0.55% | 183,130 |
| Apr 9, 2026 | 77.92 | 78.95 | 77.92 | 78.46 | 78.46 | 0.55% | 35,657 |
| Apr 8, 2026 | 77.74 | 78.19 | 77.27 | 78.03 | 78.03 | 1.32% | 26,697 |
| Apr 7, 2026 | 76.59 | 77.07 | 76.49 | 77.01 | 77.01 | 0.20% | 31,996 |
| Apr 6, 2026 | 76.98 | 77.03 | 76.68 | 76.86 | 76.86 | -0.16% | 23,440 |
| Apr 2, 2026 | 76.22 | 76.98 | 76.21 | 76.98 | 76.98 | 0.89% | 15,539 |
| Apr 1, 2026 | 76.48 | 76.55 | 76.12 | 76.30 | 76.30 | 0.37% | 64,781 |
| Mar 31, 2026 | 75.88 | 76.19 | 75.39 | 76.02 | 76.02 | 0.69% | 26,098 |
| Mar 30, 2026 | 75.93 | 76.12 | 75.31 | 75.50 | 75.50 | 0.09% | 29,234 |
| Mar 27, 2026 | 75.22 | 76.01 | 75.22 | 75.43 | 75.43 | 0.09% | 28,674 |
| Mar 26, 2026 | 75.57 | 75.83 | 75.36 | 75.36 | 75.36 | -0.78% | 105,508 |
| Mar 25, 2026 | 76.02 | 76.36 | 75.90 | 75.95 | 75.95 | 0.70% | 62,945 |
| Mar 24, 2026 | 74.55 | 75.74 | 74.55 | 75.42 | 75.42 | 0.68% | 58,300 |
| Mar 23, 2026 | 74.77 | 75.41 | 74.65 | 74.91 | 74.91 | 1.13% | 98,160 |
| Mar 20, 2026 | 76.03 | 76.13 | 74.00 | 74.07 | 74.07 | -2.60% | 33,690 |
| Mar 19, 2026 | 75.29 | 76.34 | 75.25 | 76.05 | 76.05 | 0.40% | 30,780 |
| Mar 18, 2026 | 76.32 | 76.32 | 75.75 | 75.75 | 75.75 | -1.25% | 31,492 |
| Mar 17, 2026 | 77.26 | 77.26 | 76.63 | 76.71 | 76.71 | 0.45% | 29,517 |
| Mar 16, 2026 | 76.33 | 76.45 | 75.99 | 76.37 | 76.37 | 0.93% | 38,345 |
| Mar 13, 2026 | 75.96 | 76.45 | 75.53 | 75.67 | 75.67 | 0.08% | 75,634 |
| Mar 12, 2026 | 75.64 | 76.31 | 75.61 | 75.61 | 75.61 | -0.34% | 161,322 |
| Mar 11, 2026 | 75.97 | 76.14 | 75.66 | 75.87 | 75.87 | -0.25% | 182,159 |
| Mar 10, 2026 | 76.22 | 76.72 | 75.93 | 76.06 | 76.06 | -0.42% | 29,040 |
| Mar 9, 2026 | 75.75 | 76.47 | 75.14 | 76.38 | 76.38 | 0.18% | 110,571 |
| Mar 6, 2026 | 75.96 | 76.48 | 75.62 | 76.24 | 76.24 | -0.16% | 49,775 |
| Mar 5, 2026 | 76.82 | 77.01 | 76.06 | 76.36 | 76.36 | -1.48% | 32,020 |
| Mar 4, 2026 | 77.19 | 77.54 | 76.67 | 77.51 | 77.51 | 0.83% | 27,905 |
| Mar 3, 2026 | 76.99 | 77.18 | 75.78 | 76.87 | 76.87 | -1.94% | 46,341 |
| Mar 2, 2026 | 78.03 | 78.61 | 77.99 | 78.39 | 78.39 | -0.46% | 66,315 |
| Feb 27, 2026 | 78.57 | 78.95 | 78.57 | 78.75 | 78.75 | 0.19% | 24,572 |
| Feb 26, 2026 | 78.48 | 78.90 | 78.34 | 78.60 | 78.60 | 0.27% | 25,151 |
| Feb 25, 2026 | 78.23 | 78.48 | 77.67 | 78.39 | 78.39 | 0.28% | 18,010 |
| Feb 24, 2026 | 78.02 | 78.31 | 77.59 | 78.17 | 78.17 | 0.21% | 26,886 |
| Feb 23, 2026 | 77.95 | 78.51 | 77.66 | 78.01 | 78.01 | 0.32% | 150,709 |
| Feb 20, 2026 | 77.17 | 77.79 | 77.14 | 77.77 | 77.77 | 0.86% | 26,219 |
| Feb 19, 2026 | 76.79 | 77.24 | 76.79 | 77.10 | 77.10 | 0.04% | 26,541 |
| 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 |