Dark

GII
State Street SPDR S&P Global Infrastructure ETF
stock NYSE ETF

At Close

Apr 14, 2026 3:59:50 PM EDT

77.15USD-0.091%(-0.07)449,290

77.14Bid 77.20Ask 0.06Spread

Pre-market

0.00USD-100.000%(-77.22)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	77.1900	77.210000	76.960000	77.1500	-0.091%	449,290	0.000%
2026-04-13	77.6200	77.620000	77.095000	77.2200	-1.038%	407,067	-0.091%
2026-04-10	78.2400	78.468400	77.981300	78.0300	-0.548%	183,131	-1.128%
2026-04-09	77.9200	78.950000	77.920000	78.4600	+0.551%	35,692	-1.670%
2026-04-08	77.7400	78.190000	77.270000	78.0300	+1.325%	26,698	-1.128%
2026-04-07	76.5900	77.070000	76.490000	77.0100	+0.195%	31,997	+0.182%
2026-04-06	76.9800	77.029900	76.680000	76.8600	-0.156%	23,441	+0.377%
2026-04-02	76.2200	76.980000	76.210000	76.9800	+0.891%	15,547	+0.221%
2026-04-01	76.4800	76.550000	76.115000	76.3000	+0.368%	64,781	+1.114%
2026-03-31	75.8800	76.185000	75.385000	76.0200	+0.689%	26,098	+1.486%
2026-03-30	75.9300	76.120000	75.310000	75.5000	+0.093%	29,235	+2.185%
2026-03-27	75.2200	76.005000	75.220000	75.4300	+0.093%	28,675	+2.280%
2026-03-26	75.5700	75.831500	75.360000	75.3600	-0.777%	105,523	+2.375%
2026-03-25	76.0200	76.360000	75.900000	75.9500	+0.703%	62,945	+1.580%
2026-03-24	74.5500	75.740000	74.550000	75.4200	+0.681%	108,300	+2.294%
2026-03-23	74.7700	75.405000	74.650000	74.9100	+1.134%	98,161	+2.990%
2026-03-20	76.0300	76.130100	74.000000	74.0700	-2.604%	33,692	+4.158%
2026-03-19	75.2900	76.340000	75.250000	76.0500	+0.396%	30,780	+1.446%
2026-03-18	76.3200	76.320000	75.745000	75.7500	-1.251%	31,492	+1.848%
2026-03-17	77.2600	77.260000	76.625000	76.7100	+0.445%	29,518	+0.574%
2026-03-16	76.3300	76.450000	75.990000	76.3700	+0.925%	38,345	+1.021%
2026-03-13	75.9600	76.450000	75.525000	75.6700	+0.079%	75,634	+1.956%
2026-03-12	75.6400	76.310000	75.610000	75.6100	-0.343%	161,323	+2.037%
2026-03-11	75.9700	76.140000	75.662300	75.8700	-0.250%	182,160	+1.687%
2026-03-10	76.2200	76.720000	75.930000	76.0600	-0.419%	29,041	+1.433%
2026-03-09	75.7500	76.470000	75.140000	76.3800	+0.184%	110,572	+1.008%
2026-03-06	75.9600	76.480000	75.620000	76.2400	-0.157%	49,776	+1.194%
2026-03-05	76.8200	77.009900	76.060000	76.3600	-1.484%	32,021	+1.035%
2026-03-04	77.1900	77.540000	76.665000	77.5100	+0.833%	27,905	-0.464%
2026-03-03	76.9900	77.180000	75.779900	76.8700	-1.939%	46,342	+0.364%
2026-03-02	78.0300	78.605000	77.990000	78.3900	-0.457%	66,316	-1.582%
2026-02-27	78.5700	78.950000	78.570000	78.7500	+0.191%	24,573	-2.032%
2026-02-26	78.4800	78.900000	78.340000	78.6000	+0.268%	25,152	-1.845%
2026-02-25	78.2300	78.480000	77.665000	78.3900	+0.281%	18,011	-1.582%
2026-02-24	78.0200	78.305000	77.590000	78.1700	+0.205%	26,886	-1.305%
2026-02-23	77.9500	78.510000	77.660000	78.0100	+0.315%	150,710	-1.102%
2026-02-20	77.1700	77.790000	77.140000	77.7650	+0.863%	26,219	-0.791%
2026-02-19	76.7900	77.240000	76.790000	77.1000	+0.039%	26,541	+0.065%
2026-02-18	77.9000	77.926900	77.020000	77.0700	-1.205%	50,042	+0.104%
2026-02-17	77.9600	78.160000	77.525000	78.0100	+0.464%	30,168	-1.102%
2026-02-13	76.6800	77.729700	76.680000	77.6500	+1.530%	44,053	-0.644%
2026-02-12	76.6400	77.140000	76.480000	76.4800	-0.039%	36,304	+0.876%
2026-02-11	76.3600	76.739900	76.036300	76.5100	+0.950%	163,211	+0.836%
2026-02-10	75.5700	76.000000	75.400000	75.7900	+0.384%	126,039	+1.794%
2026-02-09	74.9200	75.530000	74.820000	75.5000	+1.017%	55,787	+2.185%
2026-02-06	74.5100	74.915000	74.390000	74.7400	+1.246%	39,505	+3.225%
2026-02-05	73.5100	73.950000	73.400000	73.8200	+0.340%	37,812	+4.511%
2026-02-04	74.2800	74.280000	73.490000	73.5700	-0.231%	31,987	+4.866%
2026-02-03	72.7100	73.760000	72.710000	73.7400	+1.410%	55,083	+4.624%
2026-02-02	73.2500	73.540000	72.545000	72.7150	-0.717%	29,095	+6.099%
2026-01-30	73.5700	73.730000	72.630000	73.2400	-0.557%	27,353	+5.339%
2026-01-29	73.6000	74.050000	73.210000	73.6500	+0.849%	49,939	+4.752%
2026-01-28	72.8000	73.200000	72.800000	73.0300	-0.178%	25,053	+5.642%
2026-01-27	72.3000	73.240000	72.240000	73.1600	+1.498%	154,720	+5.454%
2026-01-26	72.0400	72.360000	71.940000	72.0800	+0.684%	26,477	+7.034%
2026-01-23	71.3000	71.590000	71.100000	71.5900	+0.126%	29,635	+7.766%
2026-01-22	71.4600	71.700000	71.135000	71.5000	+0.534%	27,217	+7.902%
2026-01-21	70.8600	71.200000	70.635000	71.1200	+0.766%	30,086	+8.479%
2026-01-20	70.5100	70.990000	70.510000	70.5797	-0.241%	29,882	+9.309%
2026-01-16	70.2600	70.750000	70.260000	70.7500	+0.726%	12,710	+9.046%
2026-01-15	70.2400	70.605000	70.210000	70.2400	-0.100%	16,161	+9.838%
2026-01-14	70.0100	70.410000	70.010000	70.3100	+0.500%	21,042	+9.728%
2026-01-13	70.0000	70.055000	69.677600	69.9600	-0.569%	26,307	+10.277%
2026-01-12	70.2700	70.440000	70.150000	70.3600	+0.100%	13,264	+9.650%
2026-01-09	70.3400	70.570000	70.160000	70.2900	+0.171%	61,491	+9.760%
2026-01-08	69.9100	70.230000	69.880000	70.1700	+0.573%	27,167	+9.947%
2026-01-07	70.3800	70.380000	69.640000	69.7700	-0.542%	25,574	+10.578%
2026-01-06	70.4700	70.620000	69.885000	70.1500	-0.085%	37,759	+9.979%
2026-01-05	70.5400	70.540000	69.540100	70.2100	-0.256%	36,403	+9.885%
2026-01-02	70.1000	70.460000	69.926000	70.3900	+0.889%	47,927	+9.604%
2025-12-31	70.1100	70.130000	69.770000	69.7700	-0.542%	27,255	+10.578%
2025-12-30	70.1700	70.258500	70.025000	70.1500	-0.043%	41,389	+9.979%
2025-12-29	70.0300	70.320000	70.030000	70.1800	-0.128%	31,545	+9.932%
2025-12-26	70.2100	70.340000	70.050000	70.2700	+0.100%	31,687	+9.791%
2025-12-24	70.1100	70.280000	70.110000	70.2000	+0.043%	11,020	+9.900%
2025-12-23	69.6100	70.180000	69.610000	70.1700	+1.037%	20,638	+9.947%
2025-12-22	69.2200	69.570000	69.010000	69.4500	+0.434%	140,688	+11.087%
2025-12-19	69.1800	69.610000	69.100000	69.1500	-0.101%	29,567	+11.569%
2025-12-18	69.2400	69.550000	69.140000	69.2200	-1.606%	44,934	+11.456%
2025-12-17	70.2900	70.420000	70.150000	70.3500	-0.071%	16,675	+9.666%
2025-12-16	70.7600	70.910000	70.148000	70.3997	-0.748%	27,206	+9.589%
2025-12-15	70.9900	70.990000	70.670000	70.9300	+0.406%	18,859	+8.769%
2025-12-12	70.9700	71.150000	70.521500	70.6433	-0.352%	9,493	+9.211%
2025-12-11	70.3500	70.910000	70.350000	70.8930	+1.030%	16,881	+8.826%
2025-12-10	70.1800	70.330000	69.870000	70.1700	-0.014%	152,680	+9.947%
2025-12-09	70.3000	70.680000	70.180000	70.1800	-0.213%	55,763	+9.932%
2025-12-08	70.6000	70.600000	70.218200	70.3300	-0.425%	18,158	+9.697%
2025-12-05	71.0600	71.060000	70.570000	70.6300	-0.647%	32,808	+9.231%
2025-12-04	70.9200	71.201500	70.880000	71.0900	0.000%	13,904	+8.524%
2025-12-03	71.1900	71.190000	70.960000	71.0900	+0.070%	15,224	+8.524%
2025-12-02	71.3800	71.460000	70.851500	71.0400	-0.197%	18,689	+8.601%
2025-12-01	71.5200	71.550000	71.180000	71.1800	-0.884%	15,461	+8.387%
2025-11-28	71.3300	71.819800	71.250000	71.8150	+0.581%	13,127	+7.429%
2025-11-26	70.7300	71.480000	70.730000	71.4000	+1.029%	117,606	+8.053%
2025-11-25	70.4200	70.690000	70.270000	70.6725	+0.406%	13,301	+9.166%
2025-11-24	70.0900	70.460000	69.880000	70.3869	+0.959%	13,202	+9.608%
2025-11-21	69.6800	69.920000	69.520000	69.7181	+0.485%	17,971	+10.660%
2025-11-20	70.2300	70.510000	69.381400	69.3814	-0.714%	37,785	+11.197%
2025-11-19	70.0400	70.040000	69.644300	69.8800	-0.314%	79,699	+10.404%
2025-11-18	70.1600	70.480000	70.100000	70.1000	-0.415%	11,577	+10.057%
2025-11-17	70.4600	70.830800	70.230000	70.3920	-0.461%	13,154	+9.601%
2025-11-14	70.1900	70.900000	70.170000	70.7181	+0.473%	18,688	+9.095%
2025-11-13	71.0500	71.050000	70.385000	70.3850	-1.007%	19,010	+9.611%
2025-11-12	70.8900	71.110000	70.890000	71.1009	+0.193%	59,813	+8.508%
2025-11-11	70.9100	71.040000	70.780000	70.9642	+0.687%	12,524	+8.717%
2025-11-10	70.4000	70.580000	70.031500	70.4800	+0.503%	13,239	+9.464%
2025-11-07	69.4200	70.130000	69.420000	70.1274	+0.729%	18,101	+10.014%
2025-11-06	69.5500	69.750000	69.550000	69.6200	-0.344%	13,081	+10.816%
2025-11-05	69.4000	69.996600	69.400000	69.8600	+0.881%	21,799	+10.435%
2025-11-04	69.2700	69.570000	69.170000	69.2500	-0.614%	43,543	+11.408%
2025-11-03	69.5900	69.710000	69.030000	69.6779	+0.372%	51,724	+10.724%
2025-10-31	69.4700	69.600000	69.206000	69.4200	-0.459%	17,779	+11.135%
2025-10-30	69.7700	70.020000	69.630000	69.7400	-0.115%	12,468	+10.625%
2025-10-29	70.1700	70.279200	69.624500	69.8200	-0.866%	15,777	+10.498%
2025-10-28	70.8100	70.810000	70.260000	70.4300	-0.393%	11,280	+9.541%
2025-10-27	70.5800	70.710000	70.350000	70.7081	+0.381%	18,434	+9.111%
2025-10-24	70.5300	70.530000	70.370000	70.4400	+0.213%	14,856	+9.526%
2025-10-23	70.5600	70.630000	70.240000	70.2900	-0.012%	16,269	+9.760%
2025-10-22	70.1700	70.320000	69.790000	70.2982	+0.527%	12,907	+9.747%
2025-10-21	70.5100	70.510000	69.800000	69.9300	-1.078%	18,169	+10.325%
2025-10-20	70.8100	70.890000	70.606900	70.6922	+0.060%	16,262	+9.135%
2025-10-17	70.6400	70.700000	70.260000	70.6500	+0.312%	28,348	+9.200%
2025-10-16	71.0700	71.150000	70.430000	70.4300	-0.563%	39,080	+9.541%
2025-10-15	70.9600	70.960000	70.410000	70.8287	+0.722%	9,184	+8.925%
2025-10-14	69.8000	70.430000	69.800000	70.3211	+0.501%	9,891	+9.711%
2025-10-13	69.8300	70.151100	69.810000	69.9706	+0.721%	12,562	+10.261%
2025-10-10	70.0600	70.300000	69.470000	69.4700	-0.488%	73,767	+11.055%
2025-10-09	70.5000	70.674000	69.800000	69.8110	-0.897%	39,548	+10.513%
2025-10-08	70.3000	70.455000	70.138500	70.4428	+0.489%	8,765	+9.521%
2025-10-07	70.0900	70.283400	69.960200	70.1000	-0.029%	19,915	+10.057%
2025-10-06	70.0500	70.180000	69.949900	70.1200	0.000%	12,160	+10.026%
2025-10-03	69.6800	70.419000	69.680000	70.1200	+0.727%	22,881	+10.026%
2025-10-02	69.6400	69.730000	69.371700	69.6140	-0.152%	13,889	+10.825%
2025-10-01	69.4600	69.780000	69.460000	69.7200	+0.187%	31,132	+10.657%
2025-09-30	69.3600	69.610000	69.200000	69.5900	+0.607%	15,045	+10.864%
2025-09-29	69.3400	69.340000	69.020000	69.1700	-0.303%	22,158	+11.537%
2025-09-26	68.8300	69.380000	68.830000	69.3800	+0.536%	9,436	+11.199%
2025-09-25	68.9900	69.140000	68.751400	69.0100	-0.202%	29,545	+11.795%
2025-09-24	69.1500	69.236983	69.002400	69.1500	+0.029%	9,118	+11.569%
2025-09-23	69.0200	69.260000	68.939200	69.1300	0.000%	10,383	+11.601%
2025-09-22	68.5400	69.130000	68.540000	69.1300	+0.890%	26,992	+11.601%
2025-09-19	68.7200	68.720000	68.374100	68.5200	-0.073%	18,594	+12.595%
2025-09-18	68.4900	68.809000	68.310000	68.5700	-0.551%	34,575	+12.513%
2025-09-17	69.1200	69.400000	68.900000	68.9500	-0.246%	61,693	+11.893%
2025-09-16	69.5500	69.600000	69.090000	69.1200	-0.590%	11,708	+11.617%
2025-09-15	69.7200	69.780000	69.530000	69.5300	+0.072%	20,276	+10.959%
2025-09-12	69.1800	69.590000	69.180000	69.4800	+0.130%	11,410	+11.039%
2025-09-11	68.8600	69.420000	68.860000	69.3900	+1.078%	15,729	+11.183%
2025-09-10	68.3200	68.730000	68.320000	68.6500	+0.837%	217,222	+12.382%
2025-09-09	68.0100	68.350000	67.970000	68.0800	+0.309%	14,719	+13.323%
2025-09-08	68.3400	68.340000	67.780000	67.8700	-0.308%	23,364	+13.673%
2025-09-05	68.3600	68.450000	67.780000	68.0800	+0.103%	15,628	+13.323%
2025-09-04	68.1000	68.210000	67.835000	68.0100	+0.162%	27,353	+13.439%
2025-09-03	67.8400	67.983700	67.700000	67.9000	+0.015%	10,753	+13.623%
2025-09-02	67.6900	67.990000	67.575000	67.8900	-0.963%	21,190	+13.640%
2025-08-29	68.7300	68.770000	68.550000	68.5500	-0.671%	11,768	+12.546%
2025-08-28	68.7800	69.100000	68.780000	69.0130	+0.179%	11,186	+11.791%
2025-08-27	68.7500	69.013900	68.520100	68.8900	-0.087%	7,159	+11.990%
2025-08-26	68.9300	69.060000	68.720000	68.9500	-0.004%	12,589	+11.893%
2025-08-25	69.5700	69.570000	68.910000	68.9530	-1.355%	19,260	+11.888%
2025-08-22	69.6800	70.010000	69.680000	69.9000	+0.402%	14,173	+10.372%
2025-08-21	69.7100	69.950000	69.559500	69.6200	-0.129%	15,929	+10.816%
2025-08-20	69.6000	69.864000	69.525000	69.7100	+0.606%	12,482	+10.673%
2025-08-19	69.1800	69.380000	69.080000	69.2900	+0.184%	7,487	+11.344%
2025-08-18	69.3300	69.330000	69.070000	69.1630	-0.270%	12,921	+11.548%
2025-08-15	69.3600	69.570000	69.240000	69.3500	+0.202%	17,295	+11.247%
2025-08-14	69.2100	69.330000	69.005000	69.2100	-0.237%	17,176	+11.472%
2025-08-13	69.3300	69.374700	69.050000	69.3747	+0.339%	10,053	+11.208%
2025-08-12	68.7800	69.140000	68.535700	69.1400	+0.802%	8,773	+11.585%
2025-08-11	68.5650	68.743200	68.510000	68.5900	+0.102%	47,232	+12.480%
2025-08-08	68.9800	69.019200	68.520000	68.5200	-0.320%	14,870	+12.595%
2025-08-07	68.3800	68.805000	68.380000	68.7400	+0.512%	22,245	+12.235%
2025-08-06	68.4100	68.570000	67.970000	68.3900	+0.220%	17,537	+12.809%
2025-08-05	68.4200	68.500000	68.000000	68.2400	-0.234%	24,543	+13.057%
2025-08-04	67.9400	68.400000	67.940000	68.4000	+1.419%	16,409	+12.792%
2025-08-01	67.2700	67.520000	67.100000	67.4430	+0.317%	33,333	+14.393%
2025-07-31	66.8800	67.340000	66.880000	67.2300	-0.094%	123,088	+14.755%
2025-07-30	67.2900	67.645000	67.150000	67.2930	-0.040%	9,611	+14.648%
2025-07-29	66.8900	67.319700	66.890000	67.3197	+0.703%	18,925	+14.602%
2025-07-28	67.3500	67.350000	66.710000	66.8500	-0.904%	19,903	+15.408%
2025-07-25	67.5900	67.590000	67.291000	67.4600	+0.074%	11,854	+14.364%
2025-07-24	67.4800	67.600000	67.405000	67.4100	-0.369%	39,637	+14.449%
2025-07-23	67.6600	67.820000	67.341200	67.6600	+0.197%	27,337	+14.026%
2025-07-22	67.4300	67.585000	67.270000	67.5270	+0.457%	12,171	+14.251%
2025-07-21	67.5900	67.670000	67.160000	67.2200	+0.001%	36,199	+14.772%
2025-07-18	67.0800	67.470000	67.080000	67.2193	+0.567%	41,688	+14.774%
2025-07-17	66.5700	66.919900	66.528300	66.8400	+0.285%	24,260	+15.425%
2025-07-16	66.4800	66.673900	66.290000	66.6500	+0.407%	54,292	+15.754%
2025-07-15	66.9800	66.980000	66.210000	66.3800	-1.264%	30,800	+16.225%
2025-07-14	66.7800	67.230000	66.780000	67.2300	+0.629%	20,029	+14.755%
2025-07-11	66.7600	66.895000	66.605000	66.8100	-0.246%	14,782	+15.477%
2025-07-10	66.4500	66.975000	66.360000	66.9750	+0.442%	42,743	+15.192%
2025-07-09	66.5200	66.680000	66.330000	66.6800	+0.497%	23,065	+15.702%
2025-07-08	66.4500	66.680000	65.985000	66.3500	-0.480%	38,291	+16.277%
2025-07-07	66.7900	66.940000	66.510000	66.6700	-0.744%	29,037	+15.719%
2025-07-03	67.0600	67.225000	66.945000	67.1700	0.000%	6,893	+14.858%
2025-07-02	67.1300	67.180000	66.790000	67.1700	-0.223%	28,450	+14.858%
2025-07-01	67.4500	67.450000	66.960000	67.3200	-0.018%	52,945	+14.602%
2025-06-30	66.8900	67.348200	66.720000	67.3320	+0.811%	19,991	+14.581%
2025-06-27	66.8800	67.116825	66.580000	66.7900	-0.149%	54,280	+15.511%
2025-06-26	66.4800	66.890000	66.400000	66.8900	+1.167%	42,435	+15.339%
2025-06-25	66.4000	66.400000	65.905000	66.1184	-0.753%	63,030	+16.685%
2025-06-24	66.2700	66.630000	66.060000	66.6200	+0.832%	23,445	+15.806%
2025-06-23	65.6500	66.160000	65.650000	66.0700	+0.410%	14,216	+16.770%
2025-06-20	65.9900	65.995000	65.706400	65.8000	-0.106%	20,258	+17.249%
2025-06-18	66.0000	66.090000	65.840000	65.8700	-0.015%	26,592	+17.125%
2025-06-17	66.5100	66.510000	65.775000	65.8800	-0.768%	19,482	+17.107%
2025-06-16	67.0200	67.200000	66.300000	66.3900	-0.420%	16,783	+16.207%
2025-06-13	66.6100	66.810000	66.453200	66.6700	-0.537%	42,938	+15.719%
2025-06-12	66.5500	67.030000	66.550000	67.0300	+0.918%	26,966	+15.098%
2025-06-11	66.4500	66.626400	66.370000	66.4200	+0.211%	33,883	+16.155%
2025-06-10	66.2700	66.420000	66.000000	66.2800	+0.272%	96,442	+16.400%
2025-06-09	66.4100	66.470000	66.090000	66.1000	-0.795%	22,620	+16.717%
2025-06-06	66.6300	66.639900	66.270000	66.6300	+0.467%	11,032	+15.789%
2025-06-05	66.2300	66.540000	66.230000	66.3200	0.000%	18,485	+16.330%
2025-06-04	66.7200	66.790000	66.220000	66.3200	-0.346%	36,389	+16.330%
2025-06-03	66.7400	66.790000	66.315000	66.5500	-0.195%	21,625	+15.928%
2025-06-02	66.1100	66.710000	66.050000	66.6800	-0.611%	15,565	+15.702%
2025-05-30	66.5300	67.100000	66.480000	67.0900	+0.700%	40,187	+14.995%
2025-05-29	66.5800	66.635000	66.260000	66.6238	+0.489%	40,169	+15.799%
2025-05-28	66.6300	66.630000	66.160000	66.2998	-0.749%	9,760	+16.365%
2025-05-27	67.1500	67.150000	66.800000	66.8000	+0.060%	14,659	+15.494%
2025-05-23	66.0200	66.776000	65.830000	66.7600	+1.152%	28,768	+15.563%
2025-05-22	66.2200	66.220000	65.769500	66.0000	-0.528%	27,389	+16.894%
2025-05-21	67.0500	67.260000	66.350000	66.3500	-0.970%	16,662	+16.277%
2025-05-20	66.8400	67.159000	66.840000	67.0000	+0.254%	15,209	+15.149%
2025-05-19	66.2000	66.830000	66.160000	66.8300	+0.708%	11,739	+15.442%
2025-05-16	66.0600	66.360000	65.790000	66.3600	+0.591%	20,799	+16.260%
2025-05-15	65.2800	65.977400	65.280000	65.9700	+1.678%	13,382	+16.947%
2025-05-14	64.8700	64.970000	64.530000	64.8815	-0.121%	20,958	+18.909%
2025-05-13	64.6200	65.130000	64.540700	64.9600	+0.948%	43,413	+18.765%
2025-05-12	65.3000	65.300000	64.070000	64.3500	-1.198%	300,890	+19.891%
2025-05-09	65.2900	65.290000	64.980000	65.1300	+0.416%	19,153	+18.455%
2025-05-08	65.7600	65.760000	64.860000	64.8600	-1.480%	154,043	+18.949%
2025-05-07	65.4100	65.880000	65.342700	65.8342	+0.510%	11,652	+17.188%
2025-05-06	65.0700	65.580000	65.070000	65.5000	+0.906%	11,712	+17.786%
2025-05-05	64.9600	64.990000	64.628100	64.9121	+0.065%	51,657	+18.853%
2025-05-02	64.6600	64.870000	64.647700	64.8700	+1.185%	5,695	+18.930%
2025-05-01	64.2700	64.610000	63.950000	64.1100	-0.094%	66,787	+20.340%
2025-04-30	64.0700	64.215000	63.530000	64.1700	-0.123%	8,779	+20.228%
2025-04-29	64.2500	64.290000	64.100000	64.2488	-0.033%	11,258	+20.080%
2025-04-28	64.0800	64.270000	63.860000	64.2700	+0.500%	15,836	+20.040%
2025-04-25	64.1100	64.110000	63.770000	63.9500	-0.059%	16,085	+20.641%
2025-04-24	63.6400	64.070000	63.445000	63.9876	+1.182%	12,766	+20.570%
2025-04-23	63.5400	63.670000	63.005000	63.2400	+0.111%	9,326	+21.996%
2025-04-22	62.7400	63.389900	62.740000	63.1700	+1.756%	12,056	+22.131%
2025-04-21	62.6600	62.759900	61.610000	62.0800	-1.663%	104,003	+24.275%
2025-04-17	62.8550	63.368000	62.830000	63.1300	+1.479%	17,426	+22.208%
2025-04-16	62.2300	62.780000	62.096900	62.2100	+0.277%	20,452	+24.015%
2025-04-15	61.7900	62.359200	61.790000	62.0383	+0.369%	23,245	+24.359%
2025-04-14	61.3900	62.070000	61.381400	61.8100	+1.170%	83,858	+24.818%
2025-04-11	60.1600	61.140000	59.830000	61.0950	+2.131%	13,764	+26.279%
2025-04-10	59.4000	60.121500	58.918400	59.8200	-0.416%	38,365	+28.970%
2025-04-09	57.4300	60.500400	56.615000	60.0700	+4.798%	69,838	+28.433%
2025-04-08	59.5000	59.500000	56.700000	57.3200	-0.904%	195,098	+34.595%
2025-04-07	57.3600	59.045000	57.000000	57.8427	-1.912%	23,944	+33.379%
2025-04-04	61.5300	61.530000	58.760000	58.9700	-5.859%	99,279	+30.829%
2025-04-03	63.1100	63.450800	62.570000	62.6400	-0.318%	28,076	+23.164%
2025-04-02	62.3100	62.840000	62.280000	62.8400	+0.908%	85,636	+22.772%
2025-04-01	61.9600	62.290000	61.600000	62.2746	+0.443%	25,044	+23.887%
2025-03-31	61.5300	62.130000	61.530000	62.0000	+0.389%	105,716	+24.435%
2025-03-28	61.8100	61.910000	61.710000	61.7600	+0.211%	13,914	+24.919%
2025-03-27	61.7800	61.996600	61.610000	61.6300	-0.145%	3,435	+25.183%
2025-03-26	62.0900	62.090000	61.591100	61.7195	-0.146%	5,826	+25.001%
2025-03-25	62.0900	62.090000	61.706900	61.8100	-0.065%	5,764	+24.818%
2025-03-24	61.7000	62.020000	61.570000	61.8500	+0.618%	9,414	+24.737%
2025-03-21	61.7300	61.730000	61.370000	61.4700	-0.733%	9,271	+25.508%
2025-03-20	61.3900	61.923600	61.380000	61.9236	+0.297%	11,357	+24.589%
2025-03-19	61.4500	61.950000	61.360000	61.7400	+0.603%	31,262	+24.960%
2025-03-18	61.7500	61.750000	61.280000	61.3700	-0.888%	47,788	+25.713%
2025-03-17	61.1900	62.000000	61.190000	61.9200	+1.176%	15,657	+24.596%
2025-03-14	60.2300	61.200000	60.230000	61.2000	+2.393%	16,267	+26.062%
2025-03-13	59.7900	59.963900	59.637000	59.7700	-0.167%	9,762	+29.078%
2025-03-12	59.8500	60.092800	59.580900	59.8700	0.000%	14,950	+28.863%
2025-03-11	60.1500	60.150000	59.588700	59.8700	-0.316%	20,119	+28.863%
2025-03-10	59.8400	60.155000	59.360000	60.0600	-0.116%	15,240	+28.455%
2025-03-07	59.6300	60.150000	59.410600	60.1300	+1.246%	4,770	+28.305%
2025-03-06	59.5500	59.774300	59.260000	59.3901	-1.656%	8,514	+29.904%
2025-03-05	60.2200	60.470000	60.012300	60.3900	+0.169%	12,814	+27.753%
2025-03-04	60.3600	60.870000	59.870100	60.2882	-0.268%	32,179	+27.969%
2025-03-03	60.9100	61.120000	60.150000	60.4500	-0.116%	14,388	+27.626%
2025-02-28	59.9900	60.520000	59.990000	60.5200	+1.001%	34,328	+27.479%
2025-02-27	60.7500	60.750000	59.870000	59.9200	-1.155%	62,284	+28.755%
2025-02-26	60.5500	60.920000	60.460000	60.6200	+0.364%	10,737	+27.268%
2025-02-25	60.7700	60.770000	59.795000	60.4000	-0.557%	22,545	+27.732%
2025-02-24	61.2300	61.230000	60.710000	60.7382	-0.099%	7,859	+27.021%
2025-02-21	61.4500	61.450000	60.622500	60.7981	-1.157%	15,412	+26.895%
2025-02-20	61.3300	61.610000	60.940000	61.5100	-0.065%	9,697	+25.427%
2025-02-19	61.3400	61.605000	61.340000	61.5500	-0.195%	12,360	+25.345%
2025-02-18	61.3900	61.773500	61.330000	61.6700	+0.476%	68,428	+25.101%
2025-02-14	61.7342	61.905000	61.377600	61.3776	-0.410%	44,348	+25.697%
2025-02-13	61.3000	61.659900	61.270000	61.6300	+0.522%	11,771	+25.183%
2025-02-12	60.8100	61.410000	60.810000	61.3100	-0.049%	20,577	+25.836%
2025-02-11	61.0600	61.340000	60.720000	61.3400	+0.278%	11,230	+25.774%
2025-02-10	60.8600	61.180000	60.860000	61.1700	+0.891%	49,472	+26.124%
2025-02-07	60.8458	60.900000	60.440000	60.6300	-0.296%	9,463	+27.247%
2025-02-06	61.1200	61.120000	60.510000	60.8100	-0.409%	16,264	+26.871%
2025-02-05	61.0300	61.300000	60.902700	61.0600	+0.926%	17,874	+26.351%
2025-02-04	60.2200	60.740000	60.125000	60.5000	-0.083%	29,686	+27.521%
2025-02-03	59.5200	60.700000	59.463500	60.5500	+0.515%	98,296	+27.415%
2025-01-31	61.1500	61.150000	60.240000	60.2400	-1.472%	13,524	+28.071%
2025-01-30	61.0742	61.420000	60.935700	61.1400	+1.287%	5,632	+26.186%
2025-01-29	60.2000	60.698200	60.155000	60.3633	-0.061%	8,819	+27.809%
2025-01-28	60.2400	60.400000	59.850000	60.4000	-0.149%	17,537	+27.732%
2025-01-27	61.2800	61.280000	60.085000	60.4900	-2.009%	28,066	+27.542%
2025-01-24	61.4400	61.855800	61.421800	61.7300	+0.282%	13,512	+24.980%
2025-01-23	61.4500	61.763400	61.410100	61.5567	+0.583%	10,764	+25.332%
2025-01-22	61.7473	61.747300	61.160000	61.2000	-1.687%	24,887	+26.062%
2025-01-21	61.7200	62.270000	61.720000	62.2500	+1.318%	25,910	+23.936%
2025-01-17	61.1000	61.655000	61.100000	61.4400	+0.705%	12,181	+25.570%
2025-01-16	60.4300	61.010000	60.420000	61.0100	+0.860%	21,047	+26.455%
2025-01-15	60.6800	60.866600	60.450000	60.4900	+1.086%	59,165	+27.542%
2025-01-14	59.3500	59.950000	59.350000	59.8400	+1.561%	64,755	+28.927%
2025-01-13	58.8300	59.000000	58.569700	58.9200	-0.288%	107,741	+30.940%
2025-01-10	59.3800	59.450000	58.982800	59.0900	-1.005%	14,681	+30.564%
2025-01-08	59.5400	59.710000	59.185000	59.6900	-0.517%	19,096	+29.251%
2025-01-07	60.3400	60.410000	59.960900	60.0000	-0.200%	8,518	+28.583%
2025-01-06	60.5400	60.540000	60.050000	60.1200	+0.083%	15,765	+28.327%
2025-01-03	59.9900	60.252300	59.880000	60.0700	+0.552%	15,357	+28.433%
2025-01-02	59.5300	59.830000	59.405000	59.7400	+0.963%	87,834	+29.143%
2024-12-31	59.2500	59.440000	58.753200	59.1700	-0.101%	25,290	+30.387%
2024-12-30	59.2000	59.346000	58.827100	59.2300	-0.101%	19,441	+30.255%
2024-12-27	59.2000	59.409300	59.180000	59.2900	-0.219%	15,434	+30.123%
2024-12-26	59.4200	59.520000	59.290000	59.4200	-0.103%	66,733	+29.838%
2024-12-24	59.4100	59.481300	59.273800	59.4813	+0.373%	12,890	+29.705%
2024-12-23	58.8600	59.265000	58.500000	59.2600	+0.680%	56,225	+30.189%
2024-12-20	58.0400	59.060000	57.970000	58.8600	+1.483%	54,613	+31.074%
2024-12-19	58.1800	58.430000	58.000000	58.0000	+0.625%	62,823	+33.017%
2024-12-18	59.2800	59.280000	57.590000	57.6400	-4.252%	81,769	+33.848%
2024-12-17	60.2200	60.410000	59.960000	60.2000	-0.619%	135,263	+28.156%
2024-12-16	60.8700	60.890000	60.520000	60.5750	-0.664%	163,555	+27.363%
2024-12-13	61.0300	61.030000	60.768700	60.9800	+0.066%	21,810	+26.517%
2024-12-12	61.2300	61.340000	60.870000	60.9400	-0.603%	44,675	+26.600%
2024-12-11	61.5000	61.500000	61.200000	61.3100	-0.081%	24,360	+25.836%
2024-12-10	61.7700	61.770000	61.300000	61.3600	-0.952%	82,045	+25.733%
2024-12-09	62.8500	62.850000	61.910000	61.9500	-0.737%	59,459	+24.536%
2024-12-06	63.1200	63.120000	62.280000	62.4100	-1.281%	40,554	+23.618%
2024-12-05	63.0400	63.350000	62.980600	63.2200	+1.379%	37,495	+22.034%
2024-12-04	62.2900	62.420000	62.120000	62.3600	+0.161%	39,489	+23.717%
2024-12-03	62.5100	62.776100	62.260000	62.2600	-0.128%	30,519	+23.916%
2024-12-02	63.2300	63.230000	62.090000	62.3400	-1.490%	53,743	+23.757%
2024-11-29	63.1500	63.326800	63.130000	63.2827	+0.148%	3,051	+21.913%
2024-11-27	63.2000	63.300700	63.090000	63.1894	+0.332%	40,753	+22.093%
2024-11-26	62.7100	62.980000	62.639900	62.9800	+0.263%	13,020	+22.499%
2024-11-25	63.3500	63.350000	62.520000	62.8146	+0.073%	84,607	+22.822%
2024-11-22	62.9300	62.975000	62.660600	62.7687	-0.068%	13,677	+22.912%
2024-11-21	62.2700	62.813900	62.090000	62.8117	+0.972%	20,075	+22.827%
2024-11-20	62.1358	62.220000	61.968200	62.2069	-0.293%	43,724	+24.022%
2024-11-19	61.7200	62.419000	61.608000	62.3900	+0.881%	24,143	+23.658%
2024-11-18	61.1900	61.890900	61.190000	61.8450	+0.873%	58,593	+24.747%
2024-11-15	60.8100	61.330000	60.810000	61.3100	+1.055%	47,580	+25.836%
2024-11-14	60.6700	60.946000	60.620000	60.6700	+0.165%	65,159	+27.163%
2024-11-13	60.8800	60.880000	60.500100	60.5700	-0.558%	20,192	+27.373%
2024-11-12	61.5500	61.550000	60.600000	60.9100	-1.376%	94,909	+26.662%
2024-11-11	61.7000	61.944100	61.600100	61.7600	+0.211%	42,171	+24.919%
2024-11-08	61.3100	61.690000	61.290600	61.6300	+0.130%	55,787	+25.183%
2024-11-07	61.2400	61.665000	61.200000	61.5500	+0.993%	25,925	+25.345%
2024-11-06	60.6200	61.028200	60.340000	60.9450	-0.522%	35,139	+26.590%
2024-11-05	60.6600	61.290000	60.610000	61.2651	+1.231%	28,413	+25.928%
2024-11-04	60.6300	60.644000	60.247600	60.5200	+0.166%	154,248	+27.479%
2024-11-01	61.3000	61.340000	60.360100	60.4200	-1.323%	116,456	+27.690%
2024-10-31	61.1000	61.360200	60.940000	61.2300	+0.278%	133,502	+26.000%
2024-10-30	61.1500	61.280000	61.056000	61.0600	-0.456%	20,734	+26.351%
2024-10-29	61.8000	61.800000	61.260000	61.3400	-1.332%	96,949	+25.774%
2024-10-28	61.7800	62.229900	61.700000	62.1679	+1.004%	75,304	+24.099%
2024-10-25	62.1196	62.170000	61.509900	61.5500	-0.897%	62,582	+25.345%
2024-10-24	62.3200	62.320000	61.910000	62.1071	+0.140%	37,122	+24.221%
2024-10-23	61.8800	62.150000	61.702100	62.0200	-0.273%	101,987	+24.395%
2024-10-22	62.0600	62.290000	61.919900	62.1900	-0.273%	44,855	+24.055%
2024-10-21	62.7000	62.870000	62.210000	62.3600	-0.922%	13,639	+23.717%

.dark-mode .Ft1t5l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ft1t5l{ color: #333333; background-color: white; border: 2px solid #333333; }GIIState Street SPDR S&P Global Infrastructure ETFstock NYSE ETF

GII
State Street SPDR S&P Global Infrastructure ETF
stock NYSE ETF