SPDR® S&P Global Infrastructure ETF (GII) Historical Stock Data
54.95 ↑0.29 (0.53%)
As of May 3, 2024, 11:58am EST.
Historical Data
In the past 30 trading days, GII is up 0.10% a day on average. There have been 18 days where SPDR® S&P Global Infrastructure ETF closed green and 12 days where GII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 54.54 | 54.66 | ↑$0.12 (0.22%) | 54.53 | 54.86 | 10.34K |
| 2024-05-01 | 53.86 | 53.97 | ↑$0.11 (0.20%) | 53.62 | 54.35 | 11.76K |
| 2024-04-30 | 54.12 | 53.69 | ↓$0.43 (-0.79%) | 53.69 | 54.12 | 8.12K |
| 2024-04-29 | 54.25 | 54.47 | ↑$0.22 (0.41%) | 54.25 | 54.49 | 6.92K |
| 2024-04-26 | 54.10 | 54.02 | ↓$0.08 (-0.15%) | 53.80 | 54.10 | 120.60K |
| 2024-04-25 | 53.40 | 54.17 | ↑$0.77 (1.44%) | 53.40 | 54.19 | 3.69K |
| 2024-04-24 | 53.48 | 53.78 | ↑$0.30 (0.56%) | 53.46 | 53.89 | 25.63K |
| 2024-04-23 | 53.23 | 53.86 | ↑$0.63 (1.18%) | 53.23 | 53.91 | 3.97K |
| 2024-04-22 | 52.52 | 53.20 | ↑$0.67 (1.29%) | 52.52 | 53.30 | 8.26K |
| 2024-04-19 | 52.69 | 52.78 | ↑$0.09 (0.17%) | 52.60 | 52.86 | 16.27K |
| 2024-04-18 | 52.12 | 52.34 | ↑$0.22 (0.42%) | 52.10 | 52.35 | 48.77K |
| 2024-04-17 | 51.80 | 51.97 | ↑$0.17 (0.34%) | 51.63 | 52.10 | 13.61K |
| 2024-04-16 | 51.90 | 51.43 | ↓$0.47 (-0.90%) | 51.30 | 51.90 | 39.01K |
| 2024-04-15 | 52.82 | 51.97 | ↓$0.85 (-1.61%) | 51.88 | 52.82 | 29.39K |
| 2024-04-12 | 52.89 | 52.48 | ↓$0.41 (-0.77%) | 52.39 | 53.14 | 3.60K |
| 2024-04-11 | 52.73 | 53.12 | ↑$0.39 (0.73%) | 52.70 | 53.17 | 4.86K |
| 2024-04-10 | 53.47 | 53.22 | ↓$0.25 (-0.48%) | 53.09 | 53.47 | 23.53K |
| 2024-04-09 | 54.23 | 54.11 | ↓$0.12 (-0.22%) | 54.00 | 54.23 | 73.39K |
| 2024-04-08 | 53.93 | 54.00 | ↑$0.07 (0.14%) | 53.93 | 54.08 | 6.37K |
| 2024-04-05 | 53.56 | 53.85 | ↑$0.29 (0.54%) | 53.32 | 53.88 | 11.15K |
| 2024-04-04 | 54.39 | 53.83 | ↓$0.56 (-1.02%) | 53.80 | 54.39 | 6.35K |
| 2024-04-03 | 53.84 | 54.02 | ↑$0.18 (0.34%) | 53.84 | 54.06 | 10.20K |
| 2024-04-02 | 53.69 | 53.87 | ↑$0.18 (0.34%) | 53.68 | 53.93 | 16.10K |
| 2024-04-01 | 54.09 | 53.91 | ↓$0.18 (-0.34%) | 53.70 | 54.09 | 12.85K |
| 2024-03-28 | 53.94 | 54.15 | ↑$0.21 (0.39%) | 53.94 | 54.15 | 10.08K |
| 2024-03-27 | 53.38 | 53.89 | ↑$0.51 (0.96%) | 53.38 | 53.89 | 13.36K |
| 2024-03-26 | 53.34 | 53.15 | ↓$0.19 (-0.36%) | 53.15 | 53.34 | 10.84K |
| 2024-03-25 | 53.14 | 53.37 | ↑$0.23 (0.43%) | 53.14 | 53.46 | 23.13K |
| 2024-03-22 | 53.14 | 53.12 | ↓$0.02 (-0.04%) | 53.12 | 53.22 | 11.85K |
| 2024-03-21 | 53.21 | 53.03 | ↓$0.18 (-0.34%) | 53.03 | 53.33 | 12.67K |
Create an account or log in to view more rows.
$GII jeez
$GII Not another do nothing day
$GII I love you!
$GII I like green candles on my birthday cake
$GII make it rain
let’s see some green
$GII who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$GII nice
$GII I'm friggin bored. Just give us our money already
$GII wtf is that dump
$GII not yet time to short