State Street SPDR Morningstar Multi-Asset Global Infrastructure UCITS ETF (LON:MAGI)

London · Delayed Price · Currency is GBP · Price in USD

37.45

-0.06 (-0.15%)

Sep 23, 2026, 12:20 PM GMT

LON:MAGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.11	37.11	37.11	37.11	-	-1.05%	2
Sep 22, 2026	37.55	37.58	37.49	37.51	37.51	-0.05%	665
Sep 21, 2026	37.86	37.86	37.86	37.53	37.53	0.03%	3
Sep 18, 2026	37.96	37.96	37.72	37.52	37.52	-0.24%	266
Sep 17, 2026	37.46	37.61	37.46	37.61	37.61	-0.23%	86
Sep 16, 2026	37.70	37.70	37.70	37.69	37.69	0.21%	1
Sep 15, 2026	37.78	37.78	37.78	37.61	37.61	-0.16%	23
Sep 14, 2026	37.40	38.05	37.40	37.67	37.67	-0.76%	1,209
Sep 11, 2026	37.90	37.96	37.90	37.96	37.96	0.05%	3,456
Sep 10, 2026	38.04	38.29	38.04	37.94	37.94	-0.37%	5,810
Sep 9, 2026	38.30	38.52	38.07	38.08	38.08	-0.56%	3,060
Sep 8, 2026	38.37	38.37	38.18	38.30	38.30	0.25%	320
Sep 7, 2026	38.40	38.41	38.20	38.20	38.20	-0.07%	342
Sep 4, 2026	38.28	38.28	38.28	38.23	38.23	0.03%	15
Sep 3, 2026	38.35	38.36	38.03	38.22	38.22	0.42%	1,850
Sep 2, 2026	38.10	38.11	38.02	38.06	38.06	-0.13%	3,905
Sep 1, 2026	38.46	38.39	38.05	38.11	38.11	-0.74%	541
Aug 28, 2026	38.74	38.74	38.39	38.39	38.39	-0.18%	18
Aug 27, 2026	38.78	38.78	38.46	38.46	38.46	-0.38%	6
Aug 26, 2026	38.65	38.72	38.72	38.61	38.61	0.01%	455
Aug 25, 2026	38.57	38.65	38.53	38.60	38.60	0.68%	1,506
Aug 24, 2026	38.55	38.54	38.34	38.34	38.34	-0.35%	1,889
Aug 21, 2026	38.63	38.66	38.63	38.48	38.48	-0.34%	485
Aug 20, 2026	38.65	38.67	38.45	38.61	38.61	0.08%	1,034
Aug 19, 2026	38.61	38.61	38.58	38.58	38.58	0.43%	378
Aug 18, 2026	38.33	38.47	38.33	38.41	38.41	0.01%	30
Aug 17, 2026	38.72	38.72	38.52	38.41	38.41	-0.14%	9,336
Aug 14, 2026	38.48	38.61	38.45	38.46	38.46	0.23%	555
Aug 13, 2026	38.57	38.58	37.93	38.37	38.37	0.18%	338
Aug 12, 2026	38.16	38.45	38.16	38.30	38.30	0.20%	3
Aug 11, 2026	38.15	38.71	38.25	38.23	38.23	0.12%	16
Aug 10, 2026	38.26	38.26	38.26	38.18	38.18	-0.47%	6
Aug 7, 2026	38.37	38.37	38.37	38.36	38.36	0.14%	4,527
Aug 6, 2026	38.47	38.90	38.38	38.31	38.31	0.01%	1,275
Aug 5, 2026	38.59	38.59	38.59	38.30	38.30	-0.17%	44
Aug 4, 2026	38.41	38.43	38.38	38.37	38.37	0.03%	34
Aug 3, 2026	38.71	38.71	38.21	38.36	38.36	0.09%	145
Jul 31, 2026	38.32	38.38	38.30	38.32	38.32	0.29%	173
Jul 30, 2026	38.37	38.37	38.21	38.21	38.21	-0.29%	586
Jul 29, 2026	38.77	38.77	38.32	38.32	38.32	-0.76%	7
Jul 28, 2026	38.56	38.72	38.56	38.62	38.62	0.29%	429
Jul 27, 2026	39.00	39.00	39.00	38.51	38.51	-0.53%	73
Jul 24, 2026	38.50	38.77	38.63	38.71	38.71	0.42%	1,489
Jul 23, 2026	38.69	38.70	38.50	38.55	38.55	0.06%	802
Jul 22, 2026	38.45	38.61	38.45	38.53	38.53	0.25%	433
Jul 21, 2026	38.77	38.77	38.09	38.43	38.43	-0.36%	9,143
Jul 20, 2026	38.59	38.88	38.59	38.57	38.57	-0.70%	287
Jul 17, 2026	38.88	38.88	38.88	38.84	38.84	0.36%	1
Jul 16, 2026	38.54	38.54	38.54	38.70	38.70	0.32%	125
Jul 15, 2026	38.49	38.83	38.49	38.58	38.58	0.14%	58