Dark

GII
SPDR S&P Global Infrastructure ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:30 PM EDT

65.15USD+0.447%(+0.29)19,153

64.90Bid 65.55Ask 0.65Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-64.86)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	65.0800	65.1500	65.050000	65.1500	+0.447%	19,153	0.000%
2025-05-08	65.7600	65.7600	64.860000	64.8600	-1.480%	154,043	+0.447%
2025-05-07	65.4100	65.8800	65.342700	65.8342	+0.510%	11,652	-1.039%
2025-05-06	65.0700	65.5800	65.070000	65.5000	+0.906%	11,712	-0.534%
2025-05-05	64.9600	64.9900	64.628100	64.9121	+0.065%	51,657	+0.366%
2025-05-02	64.6600	64.8700	64.647700	64.8700	+1.185%	5,695	+0.432%
2025-05-01	64.2700	64.6100	63.950000	64.1100	-0.094%	66,787	+1.622%
2025-04-30	64.0700	64.2150	63.530000	64.1700	-0.123%	8,779	+1.527%
2025-04-29	64.2500	64.2900	64.100000	64.2488	-0.033%	11,258	+1.403%
2025-04-28	64.0800	64.2700	63.860000	64.2700	+0.500%	15,836	+1.369%
2025-04-25	64.1100	64.1100	63.770000	63.9500	-0.059%	16,085	+1.876%
2025-04-24	63.6400	64.0700	63.445000	63.9876	+1.182%	12,766	+1.817%
2025-04-23	63.5400	63.6700	63.005000	63.2400	+0.111%	9,326	+3.020%
2025-04-22	62.7400	63.3899	62.740000	63.1700	+1.756%	12,056	+3.134%
2025-04-21	62.6600	62.7599	61.610000	62.0800	-1.663%	104,003	+4.945%
2025-04-17	62.8550	63.3680	62.830000	63.1300	+1.479%	17,426	+3.200%
2025-04-16	62.2300	62.7800	62.096900	62.2100	+0.277%	20,452	+4.726%
2025-04-15	61.7900	62.3592	61.790000	62.0383	+0.369%	23,245	+5.016%
2025-04-14	61.3900	62.0700	61.381400	61.8100	+1.170%	83,858	+5.404%
2025-04-11	60.1600	61.1400	59.830000	61.0950	+2.131%	13,764	+6.637%
2025-04-10	59.4000	60.1215	58.918400	59.8200	-0.416%	38,365	+8.910%
2025-04-09	57.4300	60.5004	56.615000	60.0700	+4.798%	69,838	+8.457%
2025-04-08	59.5000	59.5000	56.700000	57.3200	-0.904%	195,098	+13.660%
2025-04-07	57.3600	59.0450	57.000000	57.8427	-1.912%	23,944	+12.633%
2025-04-04	61.5300	61.5300	58.760000	58.9700	-5.859%	99,279	+10.480%
2025-04-03	63.1100	63.4508	62.570000	62.6400	-0.318%	28,076	+4.007%
2025-04-02	62.3100	62.8400	62.280000	62.8400	+0.908%	85,636	+3.676%
2025-04-01	61.9600	62.2900	61.600000	62.2746	+0.443%	25,044	+4.617%
2025-03-31	61.5300	62.1300	61.530000	62.0000	+0.389%	105,716	+5.081%
2025-03-28	61.8100	61.9100	61.710000	61.7600	+0.211%	13,914	+5.489%
2025-03-27	61.7800	61.9966	61.610000	61.6300	-0.145%	3,435	+5.712%
2025-03-26	62.0900	62.0900	61.591100	61.7195	-0.146%	5,826	+5.558%
2025-03-25	62.0900	62.0900	61.706900	61.8100	-0.065%	5,764	+5.404%
2025-03-24	61.7000	62.0200	61.570000	61.8500	+0.618%	9,414	+5.335%
2025-03-21	61.7300	61.7300	61.370000	61.4700	-0.733%	9,271	+5.987%
2025-03-20	61.3900	61.9236	61.380000	61.9236	+0.297%	11,357	+5.210%
2025-03-19	61.4500	61.9500	61.360000	61.7400	+0.603%	31,262	+5.523%
2025-03-18	61.7500	61.7500	61.280000	61.3700	-0.888%	47,788	+6.159%
2025-03-17	61.1900	62.0000	61.190000	61.9200	+1.176%	15,657	+5.216%
2025-03-14	60.2300	61.2000	60.230000	61.2000	+2.393%	16,267	+6.454%
2025-03-13	59.7900	59.9639	59.637000	59.7700	-0.167%	9,762	+9.001%
2025-03-12	59.8500	60.0928	59.580900	59.8700	0.000%	14,950	+8.819%
2025-03-11	60.1500	60.1500	59.588700	59.8700	-0.316%	20,119	+8.819%
2025-03-10	59.8400	60.1550	59.360000	60.0600	-0.116%	15,240	+8.475%
2025-03-07	59.6300	60.1500	59.410600	60.1300	+1.246%	4,770	+8.349%
2025-03-06	59.5500	59.7743	59.260000	59.3901	-1.656%	8,514	+9.698%
2025-03-05	60.2200	60.4700	60.012300	60.3900	+0.169%	12,814	+7.882%
2025-03-04	60.3600	60.8700	59.870100	60.2882	-0.268%	32,179	+8.064%
2025-03-03	60.9100	61.1200	60.150000	60.4500	-0.116%	14,388	+7.775%
2025-02-28	59.9900	60.5200	59.990000	60.5200	+1.001%	34,328	+7.650%
2025-02-27	60.7500	60.7500	59.870000	59.9200	-1.155%	62,284	+8.728%
2025-02-26	60.5500	60.9200	60.460000	60.6200	+0.364%	10,737	+7.473%
2025-02-25	60.7700	60.7700	59.795000	60.4000	-0.557%	22,545	+7.864%
2025-02-24	61.2300	61.2300	60.710000	60.7382	-0.099%	7,859	+7.264%
2025-02-21	61.4500	61.4500	60.622500	60.7981	-1.157%	15,412	+7.158%
2025-02-20	61.3300	61.6100	60.940000	61.5100	-0.065%	9,697	+5.918%
2025-02-19	61.3400	61.6050	61.340000	61.5500	-0.195%	12,360	+5.849%
2025-02-18	61.3900	61.7735	61.330000	61.6700	+0.476%	68,428	+5.643%
2025-02-14	61.7342	61.9050	61.377600	61.3776	-0.410%	44,348	+6.146%
2025-02-13	61.3000	61.6599	61.270000	61.6300	+0.522%	11,771	+5.712%
2025-02-12	60.8100	61.4100	60.810000	61.3100	-0.049%	20,577	+6.263%
2025-02-11	61.0600	61.3400	60.720000	61.3400	+0.278%	11,230	+6.211%
2025-02-10	60.8600	61.1800	60.860000	61.1700	+0.891%	49,472	+6.506%
2025-02-07	60.8458	60.9000	60.440000	60.6300	-0.296%	9,463	+7.455%
2025-02-06	61.1200	61.1200	60.510000	60.8100	-0.409%	16,264	+7.137%
2025-02-05	61.0300	61.3000	60.902700	61.0600	+0.926%	17,874	+6.698%
2025-02-04	60.2200	60.7400	60.125000	60.5000	-0.083%	29,686	+7.686%
2025-02-03	59.5200	60.7000	59.463500	60.5500	+0.515%	98,296	+7.597%
2025-01-31	61.1500	61.1500	60.240000	60.2400	-1.472%	13,524	+8.151%
2025-01-30	61.0742	61.4200	60.935700	61.1400	+1.287%	5,632	+6.559%
2025-01-29	60.2000	60.6982	60.155000	60.3633	-0.061%	8,819	+7.930%
2025-01-28	60.2400	60.4000	59.850000	60.4000	-0.149%	17,537	+7.864%
2025-01-27	61.2800	61.2800	60.085000	60.4900	-2.009%	28,066	+7.704%
2025-01-24	61.4400	61.8558	61.421800	61.7300	+0.282%	13,512	+5.540%
2025-01-23	61.4500	61.7634	61.410100	61.5567	+0.583%	10,764	+5.837%
2025-01-22	61.7473	61.7473	61.160000	61.2000	-1.687%	24,887	+6.454%
2025-01-21	61.7200	62.2700	61.720000	62.2500	+1.318%	25,910	+4.659%
2025-01-17	61.1000	61.6550	61.100000	61.4400	+0.705%	12,181	+6.038%
2025-01-16	60.4300	61.0100	60.420000	61.0100	+0.860%	21,047	+6.786%
2025-01-15	60.6800	60.8666	60.450000	60.4900	+1.086%	59,165	+7.704%
2025-01-14	59.3500	59.9500	59.350000	59.8400	+1.561%	64,755	+8.874%
2025-01-13	58.8300	59.0000	58.569700	58.9200	-0.288%	107,741	+10.574%
2025-01-10	59.3800	59.4500	58.982800	59.0900	-1.005%	14,681	+10.256%
2025-01-08	59.5400	59.7100	59.185000	59.6900	-0.517%	19,096	+9.147%
2025-01-07	60.3400	60.4100	59.960900	60.0000	-0.200%	8,518	+8.583%
2025-01-06	60.5400	60.5400	60.050000	60.1200	+0.083%	15,765	+8.367%
2025-01-03	59.9900	60.2523	59.880000	60.0700	+0.552%	15,357	+8.457%
2025-01-02	59.5300	59.8300	59.405000	59.7400	+0.963%	87,834	+9.056%
2024-12-31	59.2500	59.4400	58.753200	59.1700	-0.101%	25,290	+10.106%
2024-12-30	59.2000	59.3460	58.827100	59.2300	-0.101%	19,441	+9.995%
2024-12-27	59.2000	59.4093	59.180000	59.2900	-0.219%	15,434	+9.884%
2024-12-26	59.4200	59.5200	59.290000	59.4200	-0.103%	66,733	+9.643%
2024-12-24	59.4100	59.4813	59.273800	59.4813	+0.373%	12,890	+9.530%
2024-12-23	58.8600	59.2650	58.500000	59.2600	+0.680%	56,225	+9.939%
2024-12-20	58.0400	59.0600	57.970000	58.8600	+1.483%	54,613	+10.686%
2024-12-19	58.1800	58.4300	58.000000	58.0000	+0.625%	62,823	+12.328%
2024-12-18	59.2800	59.2800	57.590000	57.6400	-4.252%	81,769	+13.029%
2024-12-17	60.2200	60.4100	59.960000	60.2000	-0.619%	135,263	+8.223%
2024-12-16	60.8700	60.8900	60.520000	60.5750	-0.664%	163,555	+7.553%
2024-12-13	61.0300	61.0300	60.768700	60.9800	+0.066%	21,810	+6.838%
2024-12-12	61.2300	61.3400	60.870000	60.9400	-0.603%	44,675	+6.908%
2024-12-11	61.5000	61.5000	61.200000	61.3100	-0.081%	24,360	+6.263%
2024-12-10	61.7700	61.7700	61.300000	61.3600	-0.952%	82,045	+6.177%
2024-12-09	62.8500	62.8500	61.910000	61.9500	-0.737%	59,459	+5.165%
2024-12-06	63.1200	63.1200	62.280000	62.4100	-1.281%	40,554	+4.390%
2024-12-05	63.0400	63.3500	62.980600	63.2200	+1.379%	37,495	+3.053%
2024-12-04	62.2900	62.4200	62.120000	62.3600	+0.161%	39,489	+4.474%
2024-12-03	62.5100	62.7761	62.260000	62.2600	-0.128%	30,519	+4.642%
2024-12-02	63.2300	63.2300	62.090000	62.3400	-1.490%	53,743	+4.508%
2024-11-29	63.1500	63.3268	63.130000	63.2827	+0.148%	3,051	+2.951%
2024-11-27	63.2000	63.3007	63.090000	63.1894	+0.332%	40,753	+3.103%
2024-11-26	62.7100	62.9800	62.639900	62.9800	+0.263%	13,020	+3.446%
2024-11-25	63.3500	63.3500	62.520000	62.8146	+0.073%	84,607	+3.718%
2024-11-22	62.9300	62.9750	62.660600	62.7687	-0.068%	13,677	+3.794%
2024-11-21	62.2700	62.8139	62.090000	62.8117	+0.972%	20,075	+3.723%
2024-11-20	62.1358	62.2200	61.968200	62.2069	-0.293%	43,724	+4.731%
2024-11-19	61.7200	62.4190	61.608000	62.3900	+0.881%	24,143	+4.424%
2024-11-18	61.1900	61.8909	61.190000	61.8450	+0.873%	58,593	+5.344%
2024-11-15	60.8100	61.3300	60.810000	61.3100	+1.055%	47,580	+6.263%
2024-11-14	60.6700	60.9460	60.620000	60.6700	+0.165%	65,159	+7.384%
2024-11-13	60.8800	60.8800	60.500100	60.5700	-0.558%	20,192	+7.561%
2024-11-12	61.5500	61.5500	60.600000	60.9100	-1.376%	94,909	+6.961%
2024-11-11	61.7000	61.9441	61.600100	61.7600	+0.211%	42,171	+5.489%
2024-11-08	61.3100	61.6900	61.290600	61.6300	+0.130%	55,787	+5.712%
2024-11-07	61.2400	61.6650	61.200000	61.5500	+0.993%	25,925	+5.849%
2024-11-06	60.6200	61.0282	60.340000	60.9450	-0.522%	35,139	+6.900%
2024-11-05	60.6600	61.2900	60.610000	61.2651	+1.231%	28,413	+6.341%
2024-11-04	60.6300	60.6440	60.247600	60.5200	+0.166%	154,248	+7.650%
2024-11-01	61.3000	61.3400	60.360100	60.4200	-1.323%	116,456	+7.829%
2024-10-31	61.1000	61.3602	60.940000	61.2300	+0.278%	133,502	+6.402%
2024-10-30	61.1500	61.2800	61.056000	61.0600	-0.456%	20,734	+6.698%
2024-10-29	61.8000	61.8000	61.260000	61.3400	-1.332%	96,949	+6.211%
2024-10-28	61.7800	62.2299	61.700000	62.1679	+1.004%	75,304	+4.797%
2024-10-25	62.1196	62.1700	61.509900	61.5500	-0.897%	62,582	+5.849%
2024-10-24	62.3200	62.3200	61.910000	62.1071	+0.140%	37,122	+4.899%
2024-10-23	61.8800	62.1500	61.702100	62.0200	-0.273%	101,987	+5.047%
2024-10-22	62.0600	62.2900	61.919900	62.1900	-0.273%	44,855	+4.760%
2024-10-21	62.7000	62.8700	62.210000	62.3600	-0.922%	13,639	+4.474%
2024-10-18	62.6100	62.9400	62.540000	62.9400	+0.636%	14,066	+3.511%
2024-10-17	62.8600	62.9200	62.530000	62.5425	-0.568%	59,341	+4.169%
2024-10-16	62.3300	62.9400	62.280000	62.9000	+0.947%	15,597	+3.577%
2024-10-15	62.3200	62.4599	62.172600	62.3100	-0.032%	17,045	+4.558%
2024-10-14	61.7300	62.3300	61.730000	62.3300	+0.743%	34,969	+4.524%
2024-10-11	61.3500	61.8700	61.350000	61.8700	+0.765%	58,520	+5.301%
2024-10-10	61.4000	61.5800	61.300000	61.4000	+0.114%	16,948	+6.107%
2024-10-09	61.2900	61.5100	61.070000	61.3300	-0.098%	185,572	+6.229%
2024-10-08	61.4000	61.4900	61.260000	61.3900	-0.309%	149,834	+6.125%
2024-10-07	61.9900	62.0800	61.430000	61.5800	-0.837%	50,035	+5.797%
2024-10-04	61.7800	62.1000	61.730000	62.1000	+0.501%	11,610	+4.911%
2024-10-03	61.7800	61.9200	61.730000	61.7904	-0.354%	10,962	+5.437%
2024-10-02	61.8400	62.0900	61.720000	62.0100	-0.113%	10,806	+5.064%
2024-10-01	61.6500	62.0800	61.470000	62.0800	+0.632%	41,306	+4.945%
2024-09-30	61.7300	61.8199	61.390000	61.6900	-0.259%	6,901	+5.609%
2024-09-27	61.8300	62.0825	61.757400	61.8500	+0.324%	10,360	+5.335%
2024-09-26	61.9000	61.9400	61.600000	61.6500	+0.162%	15,995	+5.677%
2024-09-25	61.7900	61.7900	61.400000	61.5500	-0.598%	8,004	+5.849%
2024-09-24	61.8100	62.0950	61.750000	61.9200	+0.194%	70,028	+5.216%
2024-09-23	61.5300	61.8000	61.530000	61.8000	+1.096%	4,910	+5.421%
2024-09-20	60.8600	61.2300	60.730000	61.1300	+0.572%	23,530	+6.576%
2024-09-19	61.1200	61.1200	60.550000	60.7826	-0.111%	24,116	+7.185%
2024-09-18	61.1800	61.2000	60.850400	60.8504	-0.539%	5,918	+7.066%
2024-09-17	61.2200	61.2900	61.020900	61.1800	+0.279%	8,295	+6.489%
2024-09-16	60.7300	61.0643	60.730000	61.0100	+0.776%	6,833	+6.786%
2024-09-13	60.2000	60.5400	60.200000	60.5400	+0.866%	8,062	+7.615%
2024-09-12	59.7200	60.0499	59.610000	60.0200	+0.536%	11,231	+8.547%
2024-09-11	59.3400	59.7500	59.070000	59.7000	+0.201%	112,437	+9.129%
2024-09-10	59.6300	59.6850	59.404285	59.5800	+0.033%	37,019	+9.349%
2024-09-09	59.4400	59.7000	59.255000	59.5604	+0.575%	7,681	+9.385%
2024-09-06	59.9100	60.0000	59.200000	59.2200	-0.920%	13,970	+10.014%
2024-09-05	59.9200	59.9600	59.580100	59.7700	+0.100%	17,079	+9.001%
2024-09-04	59.4000	59.8000	59.400000	59.7100	+0.640%	12,917	+9.111%
2024-09-03	59.3600	59.4699	59.135300	59.3300	-0.520%	12,928	+9.810%
2024-08-30	59.3900	59.6400	59.345000	59.6400	+0.743%	8,535	+9.239%
2024-08-29	59.0800	59.2960	58.750000	59.2000	+0.254%	10,166	+10.051%
2024-08-28	58.9200	59.2600	58.830000	59.0500	+0.085%	8,666	+10.330%
2024-08-27	59.1900	59.2659	58.925000	59.0000	-0.422%	28,543	+10.424%
2024-08-26	59.4300	59.4600	59.250000	59.2500	-0.152%	3,764	+9.958%
2024-08-23	58.7700	59.3400	58.770000	59.3400	+1.530%	74,099	+9.791%
2024-08-22	58.8200	58.8200	58.440000	58.4455	-0.434%	5,730	+11.471%
2024-08-21	58.6500	58.7500	58.545000	58.7000	+0.479%	15,709	+10.988%
2024-08-20	58.6600	58.7400	58.360100	58.4200	-0.615%	9,672	+11.520%
2024-08-19	58.4700	58.7815	58.470000	58.7815	+1.034%	8,039	+10.834%
2024-08-16	57.8000	58.2201	57.740000	58.1800	+0.362%	6,927	+11.980%
2024-08-15	57.8900	57.9700	57.730000	57.9700	+0.520%	23,444	+12.386%
2024-08-14	57.5300	57.7550	57.435000	57.6700	+0.191%	55,483	+12.970%
2024-08-13	57.2300	57.5600	57.060800	57.5600	+1.089%	6,372	+13.186%
2024-08-12	56.9400	57.0050	56.779200	56.9400	+0.105%	9,998	+14.419%
2024-08-09	56.7900	56.9500	56.390100	56.8800	+0.411%	80,195	+14.539%
2024-08-08	56.3300	56.8500	56.330000	56.6472	+0.814%	45,155	+15.010%
2024-08-07	56.7000	56.9700	56.170000	56.1900	+0.397%	29,138	+15.946%
2024-08-06	55.4500	56.3500	55.450000	55.9678	+1.080%	15,272	+16.406%
2024-08-05	55.7400	55.9400	55.250000	55.3700	-2.432%	28,172	+17.663%
2024-08-02	57.0300	57.1500	56.275000	56.7500	-0.070%	23,999	+14.802%
2024-08-01	56.7900	57.1500	56.590000	56.7900	-0.403%	23,242	+14.721%
2024-07-31	57.1400	57.1500	56.880000	57.0200	+0.405%	140,110	+14.258%
2024-07-30	56.5000	56.7900	56.370000	56.7900	+0.754%	61,423	+14.721%
2024-07-29	56.5600	56.5600	56.210000	56.3651	-0.275%	26,590	+15.586%
2024-07-26	56.3200	56.6000	56.250000	56.5204	+1.056%	9,084	+15.268%
2024-07-25	56.4300	56.4900	55.880000	55.9300	-0.921%	70,977	+16.485%
2024-07-24	56.6600	56.6900	56.390000	56.4500	-0.053%	14,613	+15.412%
2024-07-23	56.7000	56.7700	56.480000	56.4800	-0.799%	20,992	+15.351%
2024-07-22	56.6100	56.9400	56.610000	56.9348	+0.787%	11,350	+14.429%
2024-07-19	56.3000	56.4900	56.300000	56.4900	+0.129%	10,790	+15.330%
2024-07-18	56.5900	56.8200	56.335000	56.4171	-0.293%	14,893	+15.479%
2024-07-17	56.4600	56.9000	56.460000	56.5829	-0.259%	30,236	+15.141%
2024-07-16	56.3000	56.7300	56.300000	56.7300	+0.746%	10,816	+14.842%
2024-07-15	56.9200	56.9200	56.300000	56.3100	-1.314%	17,469	+15.699%
2024-07-12	56.8300	57.2200	56.830000	57.0600	+0.920%	12,798	+14.178%
2024-07-11	56.3000	56.6700	56.300000	56.5400	+0.937%	8,036	+15.228%
2024-07-10	55.6600	56.0152	55.610000	56.0152	+0.711%	166,884	+16.308%
2024-07-09	55.2900	55.7200	55.240000	55.6200	+0.488%	70,721	+17.134%
2024-07-08	55.4500	55.5000	55.290000	55.3500	-0.126%	60,765	+17.706%
2024-07-05	55.5600	55.5600	55.210000	55.4200	+0.060%	143,119	+17.557%
2024-07-03	55.0000	55.5400	55.000000	55.3868	+1.372%	14,832	+17.627%
2024-07-02	54.6200	54.7600	54.530000	54.6372	+0.344%	165,001	+19.241%
2024-07-01	54.9300	55.0500	54.430000	54.4500	-0.366%	47,804	+19.651%
2024-06-28	54.8500	54.8500	54.400100	54.6500	0.000%	153,198	+19.213%
2024-06-27	54.7800	54.7907	54.547500	54.6500	0.000%	146,138	+19.213%
2024-06-26	54.7800	54.9273	54.570000	54.6500	-1.014%	56,334	+19.213%
2024-06-25	55.3600	55.3600	54.970100	55.2100	-0.523%	47,899	+18.004%
2024-06-24	55.0800	55.5900	54.990000	55.5000	+1.212%	238,037	+17.387%
2024-06-21	55.0200	55.1600	54.795000	54.8352	-0.390%	19,934	+18.811%
2024-06-20	54.7900	55.0500	54.790000	55.0500	+0.378%	22,042	+18.347%
2024-06-18	54.3700	54.8547	54.240000	54.8425	+1.223%	38,896	+18.795%
2024-06-17	54.4100	54.4100	54.080000	54.1800	-0.769%	32,601	+20.247%
2024-06-14	54.6100	54.6900	54.290000	54.6000	-0.835%	57,239	+19.322%
2024-06-13	55.2700	55.2900	54.900100	55.0600	-0.217%	15,640	+18.325%
2024-06-12	55.6300	55.6700	55.120000	55.1800	+0.221%	38,795	+18.068%
2024-06-11	55.0600	55.1500	54.817500	55.0585	-1.162%	130,652	+18.329%
2024-06-10	55.1800	55.7100	55.180000	55.7060	+0.571%	2,602	+16.953%
2024-06-07	55.9500	55.9500	55.390000	55.3900	-1.392%	27,038	+17.621%
2024-06-06	56.2500	56.4700	56.090000	56.1721	-0.067%	28,298	+15.983%
2024-06-05	56.1800	56.2400	56.050000	56.2096	+0.500%	5,571	+15.905%
2024-06-04	55.7800	56.0689	55.620000	55.9300	+0.054%	20,583	+16.485%
2024-06-03	56.6000	56.6000	55.710100	55.9000	-2.443%	32,074	+16.547%
2024-05-31	56.6500	57.3000	56.620000	57.3000	+1.488%	11,974	+13.700%
2024-05-30	56.1400	56.4700	56.080000	56.4600	+1.346%	12,580	+15.391%
2024-05-29	55.7800	55.8100	55.520000	55.7100	-1.136%	12,227	+16.945%
2024-05-28	56.7900	56.8199	56.270000	56.3500	-0.283%	8,020	+15.617%
2024-05-24	56.4600	56.6203	56.460000	56.5100	+0.405%	6,768	+15.289%
2024-05-23	57.1500	57.1500	56.170000	56.2822	-1.277%	14,269	+15.756%
2024-05-22	57.4000	57.4000	56.950100	57.0100	-0.945%	5,179	+14.278%
2024-05-21	57.3415	57.5652	57.341500	57.5536	+0.163%	4,097	+13.199%
2024-05-20	57.5490	57.5799	57.460000	57.4600	-0.136%	2,788	+13.383%
2024-05-17	57.3500	57.5625	57.350000	57.5382	+0.043%	7,505	+13.229%
2024-05-16	57.4800	57.6399	57.410000	57.5132	+0.145%	10,694	+13.278%
2024-05-15	57.2600	57.6200	57.260000	57.4300	+0.618%	9,600	+13.442%
2024-05-14	56.9600	57.0774	56.890000	57.0774	+0.488%	4,526	+14.143%
2024-05-13	56.8400	56.9062	56.790000	56.8000	+0.176%	6,813	+14.701%
2024-05-10	56.8500	56.8500	56.670000	56.7000	+0.088%	82,140	+14.903%
2024-05-09	56.0900	56.6500	56.090000	56.6500	+1.089%	4,663	+15.004%
2024-05-08	55.6200	56.0500	55.480000	56.0400	+0.704%	5,773	+16.256%
2024-05-07	55.6500	55.6500	55.533200	55.6485	+0.534%	5,019	+17.074%
2024-05-06	55.2800	55.4504	55.280000	55.3527	+0.678%	2,962	+17.700%
2024-05-03	55.1700	55.1800	54.870000	54.9800	+0.583%	11,945	+18.498%
2024-05-02	54.5400	54.8600	54.532500	54.6614	+1.281%	10,344	+19.188%
2024-05-01	53.8600	54.3500	53.615000	53.9700	+0.522%	11,761	+20.715%
2024-04-30	54.1200	54.1200	53.690000	53.6900	-1.433%	8,116	+21.345%
2024-04-29	54.2500	54.4900	54.250000	54.4705	+0.834%	6,915	+19.606%
2024-04-26	54.1000	54.1000	53.800700	54.0200	-0.277%	120,600	+20.603%
2024-04-25	53.3995	54.1879	53.399500	54.1700	+0.725%	3,691	+20.270%
2024-04-24	53.4800	53.8900	53.460000	53.7800	-0.145%	25,626	+21.142%
2024-04-23	53.2300	53.9117	53.230000	53.8579	+1.246%	3,972	+20.966%
2024-04-22	52.5200	53.3000	52.520000	53.1950	+0.786%	8,263	+22.474%
2024-04-19	52.6908	52.8581	52.595000	52.7800	+0.841%	16,269	+23.437%
2024-04-18	52.1200	52.4200	52.070000	52.3400	+0.704%	48,765	+24.475%
2024-04-17	51.8000	52.1200	51.620000	51.9739	+1.054%	13,607	+25.351%
2024-04-16	51.9000	51.9000	51.300000	51.4319	-1.035%	39,014	+26.672%
2024-04-15	52.8200	52.8200	51.880000	51.9700	-0.980%	29,394	+25.361%
2024-04-12	52.8900	53.1401	52.389900	52.4842	-1.189%	3,751	+24.133%
2024-04-11	52.7280	53.1650	52.695000	53.1155	-0.187%	4,857	+22.657%
2024-04-10	53.4700	53.4700	53.090000	53.2151	-1.654%	23,532	+22.428%
2024-04-09	54.2300	54.2300	54.000000	54.1100	+0.197%	73,394	+20.403%
2024-04-08	53.9300	54.0800	53.930000	54.0035	+0.286%	6,369	+20.640%
2024-04-05	53.5600	53.8800	53.310000	53.8493	+0.027%	11,149	+20.986%
2024-04-04	54.3900	54.3900	53.800800	53.8345	-0.346%	6,345	+21.019%
2024-04-03	53.8400	54.0600	53.840000	54.0215	+0.281%	10,200	+20.600%
2024-04-02	53.6900	53.9300	53.680000	53.8700	-0.069%	16,098	+20.939%
2024-04-01	54.0900	54.0900	53.700000	53.9073	-0.448%	12,849	+20.856%
2024-03-28	53.9400	54.1500	53.940000	54.1500	+0.476%	10,082	+20.314%
2024-03-27	53.3800	53.8932	53.380000	53.8932	+1.398%	13,358	+20.887%
2024-03-26	53.3400	53.3400	53.150000	53.1500	-0.412%	10,837	+22.578%
2024-03-25	53.1400	53.4550	53.140000	53.3700	+0.471%	23,128	+22.072%
2024-03-22	53.1400	53.2199	53.120000	53.1200	+0.170%	11,852	+22.647%
2024-03-21	53.2100	53.3300	53.030000	53.0300	-0.459%	12,674	+22.855%
2024-03-20	52.7400	53.2976	52.740000	53.2744	+0.950%	5,995	+22.291%
2024-03-19	52.5600	52.8100	52.560000	52.7729	+0.280%	30,495	+23.454%
2024-03-18	52.7000	52.7500	52.613000	52.6253	-0.264%	11,890	+23.800%
2024-03-15	52.8166	52.8166	52.620000	52.7646	+0.035%	15,176	+23.473%
2024-03-14	53.1100	53.1100	52.550000	52.7462	-0.754%	7,496	+23.516%
2024-03-13	53.1200	53.2600	53.110000	53.1471	+0.512%	8,955	+22.584%
2024-03-12	52.8800	52.9293	52.670000	52.8763	-0.086%	134,134	+23.212%
2024-03-11	52.7600	52.9216	52.710000	52.9216	+0.144%	5,344	+23.107%
2024-03-08	52.9600	52.9600	52.770000	52.8453	+0.174%	5,171	+23.284%
2024-03-07	52.7950	52.8572	52.740100	52.7536	+0.636%	16,213	+23.499%
2024-03-06	52.3700	52.5200	52.369900	52.4200	+0.885%	9,178	+24.285%
2024-03-05	51.9400	52.3100	51.790000	51.9600	+0.101%	12,400	+25.385%
2024-03-04	51.6800	51.9200	51.680000	51.9076	+0.240%	20,623	+25.511%
2024-03-01	51.8000	51.8499	51.460000	51.7834	-0.349%	10,351	+25.813%
2024-02-29	51.8900	52.0100	51.760000	51.9650	+0.649%	13,010	+25.373%
2024-02-28	51.5700	51.6800	51.510100	51.6297	-0.315%	10,158	+26.187%
2024-02-27	51.5400	51.8282	51.460000	51.7927	+0.647%	20,975	+25.790%
2024-02-26	51.8600	51.8600	51.460000	51.4600	-1.053%	42,028	+26.603%
2024-02-23	51.9000	52.1200	51.900000	52.0075	+0.304%	10,691	+25.270%
2024-02-22	51.6500	51.9300	51.650000	51.8500	-0.135%	28,173	+25.651%
2024-02-21	51.5600	51.9200	51.550000	51.9200	+0.894%	18,201	+25.482%
2024-02-20	51.4700	51.6500	51.410000	51.4600	+0.547%	5,277	+26.603%
2024-02-16	50.8200	51.2700	50.790000	51.1800	+0.255%	23,632	+27.296%
2024-02-15	50.7550	51.0500	50.740000	51.0500	+1.630%	11,797	+27.620%
2024-02-14	50.2500	50.2500	50.110000	50.2312	+0.404%	8,547	+29.700%
2024-02-13	50.5000	50.5000	49.800000	50.0291	-1.942%	28,932	+30.224%
2024-02-12	50.7400	51.1300	50.740000	51.0200	+0.586%	8,704	+27.695%
2024-02-09	50.6300	50.7700	50.520000	50.7227	-0.386%	87,708	+28.443%
2024-02-08	51.1500	51.1500	50.760000	50.9190	-0.820%	16,943	+27.948%
2024-02-07	51.4600	51.4899	51.320000	51.3400	-0.658%	11,403	+26.899%
2024-02-06	51.2700	51.7300	51.180000	51.6800	+0.977%	16,948	+26.064%
2024-02-05	51.4600	51.4600	51.074800	51.1800	-0.929%	9,137	+27.296%
2024-02-02	51.7700	51.7899	51.340000	51.6600	-0.902%	14,268	+26.113%
2024-02-01	51.6200	52.1300	51.620000	52.1300	+1.086%	14,288	+24.976%
2024-01-31	52.0900	52.1700	51.570000	51.5700	-0.578%	17,253	+26.333%
2024-01-30	51.7450	51.9300	51.640000	51.8700	-0.135%	8,090	+25.602%
2024-01-29	51.7200	52.0000	51.530000	51.9400	+0.077%	74,896	+25.433%
2024-01-26	51.8000	51.9500	51.755000	51.9001	+0.368%	7,948	+25.530%
2024-01-25	51.4800	51.7400	51.220000	51.7100	+1.352%	41,632	+25.991%
2024-01-24	51.6900	51.6900	51.020000	51.0200	-0.352%	5,231	+27.695%
2024-01-23	51.1100	51.2400	50.980500	51.2000	-0.039%	5,627	+27.246%
2024-01-22	51.5000	51.5000	51.181000	51.2200	-0.623%	14,597	+27.196%
2024-01-19	51.2100	51.5667	51.135900	51.5409	+0.313%	9,965	+26.404%
2024-01-18	51.3200	51.3800	51.121900	51.3800	-0.318%	4,900	+26.800%
2024-01-17	51.6100	51.6300	51.270100	51.5441	-1.408%	6,242	+26.397%
2024-01-16	52.6400	52.6800	52.210000	52.2800	-1.840%	17,745	+24.617%
2024-01-12	53.4800	53.4800	53.239700	53.2600	+0.377%	19,572	+22.324%
2024-01-11	53.5500	53.5500	52.820000	53.0600	-0.804%	9,143	+22.786%
2024-01-10	53.4800	53.5900	53.410000	53.4900	+0.262%	66,175	+21.798%
2024-01-09	53.5700	53.5700	53.350000	53.3500	-0.689%	7,464	+22.118%
2024-01-08	53.3100	53.7599	53.230000	53.7200	+0.468%	38,348	+21.277%
2024-01-05	53.2100	53.7000	53.190000	53.4700	+0.375%	26,682	+21.844%
2024-01-04	53.3500	53.6000	53.220000	53.2700	+0.057%	13,266	+22.301%
2024-01-03	53.0700	53.4250	53.040000	53.2395	-0.245%	5,125	+22.372%
2024-01-02	53.2100	53.5500	53.210000	53.3700	-0.224%	31,085	+22.072%
2023-12-29	53.3700	53.5000	53.315000	53.4900	+0.037%	17,487	+21.798%
2023-12-28	53.4400	53.7600	53.430000	53.4700	-0.131%	27,106	+21.844%
2023-12-27	53.5500	53.7000	53.492000	53.5400	-0.022%	16,672	+21.685%
2023-12-26	53.2700	53.6514	53.270000	53.5516	+0.491%	21,883	+21.658%
2023-12-22	53.2400	53.4200	53.160000	53.2900	+0.245%	14,324	+22.256%
2023-12-21	53.0000	53.1600	52.830100	53.1600	+1.257%	33,627	+22.555%
2023-12-20	53.2400	53.3300	52.440000	52.5000	-1.538%	36,691	+24.095%
2023-12-19	53.2300	53.3499	53.190000	53.3200	+0.699%	17,149	+22.187%
2023-12-18	52.8700	52.9600	52.730000	52.9500	+0.352%	60,730	+23.041%
2023-12-15	52.9700	52.9700	52.593000	52.7643	-3.362%	16,516	+23.474%
2023-12-14	54.2000	54.8800	54.200000	54.6000	+1.336%	18,085	+19.322%
2023-12-13	52.6900	53.8800	52.690000	53.8800	+2.609%	10,916	+20.917%
2023-12-12	52.6600	52.6600	52.350000	52.5100	-0.304%	137,327	+24.072%
2023-12-11	52.5775	52.7661	52.540000	52.6700	-0.152%	107,517	+23.695%
2023-12-08	52.6300	52.8100	52.580000	52.7500	+0.076%	10,784	+23.507%
2023-12-07	52.8700	52.8700	52.640000	52.7100	+0.019%	26,535	+23.601%
2023-12-06	52.7100	52.8992	52.690000	52.7000	+0.592%	9,526	+23.624%
2023-12-05	52.4700	52.5298	52.240700	52.3900	-0.475%	12,699	+24.356%
2023-12-04	52.7040	52.7850	52.587800	52.6400	-0.661%	21,067	+23.765%
2023-12-01	52.4700	52.9900	52.470000	52.9900	+0.933%	18,055	+22.948%
2023-11-30	52.3200	52.5580	52.190000	52.5000	+0.536%	20,706	+24.095%
2023-11-29	52.4600	52.4700	52.080000	52.2200	-0.286%	12,727	+24.761%
2023-11-28	52.1900	52.5600	52.190000	52.3700	+0.441%	18,395	+24.403%
2023-11-27	52.0200	52.1861	52.020000	52.1400	+0.077%	258,109	+24.952%
2023-11-24	51.8700	52.1800	51.870000	52.1000	+0.599%	2,698	+25.048%
2023-11-22	51.6700	51.7900	51.530000	51.7900	+0.174%	7,433	+25.796%
2023-11-21	51.6900	51.7200	51.501000	51.7000	+0.019%	8,720	+26.015%
2023-11-20	51.4100	51.7737	51.410000	51.6900	+0.194%	46,258	+26.040%
2023-11-17	51.1900	51.6261	51.190000	51.5900	+1.336%	10,059	+26.284%
2023-11-16	50.8700	50.9900	50.770000	50.9100	-0.020%	38,192	+27.971%

.dark-mode .zXCvbM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zXCvbM{ color: #333333; background-color: white; border: 2px solid #333333; }GIISPDR S&P Global Infrastructure ETFstock NYSE ETF

GII
SPDR S&P Global Infrastructure ETF
stock NYSE ETF