SPDR® S&P Global Infrastructure ETF (GII) Historical Stock Data
55.28 ↓0.23 (-0.41%)
As of January 25, 2023, 4:05pm EST.
Historical Data
In the past 30 trading days, GII is down -0.02% a day on average. There have been 15 days where SPDR® S&P Global Infrastructure ETF closed green and 15 days where GII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 55.37 | 55.28 | ↓$0.09 (-0.16%) | 55.19 | 55.47 | 41.75K |
| 2023-01-26 | 55.37 | 55.51 | ↑$0.14 (0.25%) | 55.21 | 55.52 | 29.63K |
| 2023-01-25 | 55.17 | 55.38 | ↑$0.21 (0.38%) | 55.03 | 55.42 | 181.88K |
| 2023-01-24 | 55.30 | 55.47 | ↑$0.17 (0.30%) | 54.95 | 55.50 | 123.91K |
| 2023-01-23 | 55.20 | 55.44 | ↑$0.24 (0.43%) | 55.15 | 55.61 | 49.67K |
| 2023-01-20 | 54.86 | 55.21 | ↑$0.35 (0.64%) | 54.75 | 55.23 | 15.17K |
| 2023-01-19 | 54.64 | 54.66 | ↑$0.02 (0.04%) | 54.43 | 54.78 | 28.69K |
| 2023-01-18 | 55.68 | 54.67 | ↓$1.01 (-1.81%) | 54.61 | 55.74 | 55.04K |
| 2023-01-17 | 55.30 | 55.25 | ↓$0.05 (-0.09%) | 55.25 | 55.56 | 65.37K |
| 2023-01-13 | 54.99 | 55.20 | ↑$0.21 (0.38%) | 54.99 | 55.31 | 39.68K |
| 2023-01-12 | 55.07 | 55.04 | ↓$0.03 (-0.05%) | 54.77 | 55.36 | 97.83K |
| 2023-01-11 | 54.57 | 54.72 | ↑$0.15 (0.27%) | 54.51 | 54.76 | 50.15K |
| 2023-01-10 | 54.33 | 54.29 | ↓$0.04 (-0.07%) | 53.98 | 54.33 | 63.48K |
| 2023-01-09 | 54.18 | 54.21 | ↑$0.03 (0.06%) | 54.16 | 54.55 | 13.48K |
| 2023-01-06 | 53.17 | 53.82 | ↑$0.65 (1.22%) | 53.16 | 53.97 | 22.71K |
| 2023-01-05 | 52.93 | 52.80 | ↓$0.13 (-0.25%) | 52.68 | 53.00 | 33.66K |
| 2023-01-04 | 52.96 | 53.15 | ↑$0.19 (0.36%) | 52.77 | 53.31 | 39.60K |
| 2023-01-03 | 52.59 | 52.36 | ↓$0.23 (-0.44%) | 52.02 | 52.74 | 57.05K |
| 2022-12-30 | 52.55 | 52.42 | ↓$0.13 (-0.25%) | 52.18 | 52.79 | 32.85K |
| 2022-12-29 | 52.93 | 52.92 | ↓$0.01 (-0.02%) | 52.88 | 53.07 | 80.30K |
| 2022-12-28 | 53.10 | 52.49 | ↓$0.61 (-1.15%) | 52.47 | 53.21 | 61.47K |
| 2022-12-27 | 53.14 | 53.14 | ↑$0.00 (0.00%) | 52.98 | 53.24 | 50.23K |
| 2022-12-23 | 52.39 | 52.95 | ↑$0.56 (1.07%) | 52.39 | 53.02 | 26.41K |
| 2022-12-22 | 52.53 | 52.38 | ↓$0.15 (-0.29%) | 51.75 | 52.53 | 69.80K |
| 2022-12-21 | 52.40 | 52.72 | ↑$0.32 (0.61%) | 52.30 | 52.75 | 47.26K |
| 2022-12-20 | 51.89 | 52.05 | ↑$0.16 (0.31%) | 51.89 | 52.18 | 25.36K |
| 2022-12-19 | 52.38 | 51.97 | ↓$0.41 (-0.78%) | 51.78 | 52.48 | 552.10K |
| 2022-12-16 | 52.59 | 52.26 | ↓$0.33 (-0.63%) | 51.97 | 52.59 | 27.94K |
| 2022-12-15 | 54.32 | 54.00 | ↓$0.32 (-0.59%) | 53.84 | 54.32 | 23.78K |
| 2022-12-14 | 55.20 | 54.99 | ↓$0.22 (-0.39%) | 54.89 | 55.61 | 164.43K |
Create an account or log in to view more rows.
$GII just go up
$GII Hold on to your Butts.
$GII I still don’t wanna buy it
$GII Free money indeed??
$GII Who’s still buying calls?
$GII im in.
$GII When they tell me diversifying is for idiots
$GII C'mon
do a spike!!
$GII we like the stock
$GII added