SPDR® S&P Global Infrastructure ETF (GII) Historical Stock Data
53.20 ↑0.41 (0.79%)
As of April 22, 2024, 2:27pm EST.
Historical Data
In the past 30 trading days, GII is up 0.03% a day on average. There have been 16 days where SPDR® S&P Global Infrastructure ETF closed green and 14 days where GII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-20 | 52.74 | 53.27 | ↑$0.53 (1.01%) | 52.74 | 53.30 | 6K |
| 2024-03-19 | 52.56 | 52.77 | ↑$0.21 (0.41%) | 52.56 | 52.81 | 30.50K |
| 2024-03-18 | 52.70 | 52.63 | ↓$0.07 (-0.14%) | 52.61 | 52.75 | 11.89K |
| 2024-03-15 | 52.82 | 52.76 | ↓$0.05 (-0.10%) | 52.62 | 52.82 | 15.18K |
| 2024-03-14 | 53.11 | 52.75 | ↓$0.36 (-0.68%) | 52.55 | 53.11 | 7.50K |
| 2024-03-13 | 53.12 | 53.15 | ↑$0.03 (0.05%) | 53.11 | 53.25 | 8.96K |
| 2024-03-12 | 52.88 | 52.88 | ↓$0.00 (-0.01%) | 52.68 | 52.89 | 134.13K |
| 2024-03-11 | 52.76 | 52.92 | ↑$0.16 (0.31%) | 52.71 | 52.92 | 5.34K |
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