SPDR S&P Global Infrastru... (GII)
AMEX: GII
· Real-Time Price · USD
69.22
0.57 (0.83%)
At close: Sep 11, 2025, 1:59 PM
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 68.32 | 68.73 | 68.32 | 68.65 | 68.65 | 0.84% | 217,222 |
| Sep 9, 2025 | 68.01 | 68.35 | 67.97 | 68.08 | 68.08 | 0.31% | 14,719 |
| Sep 8, 2025 | 68.34 | 68.34 | 67.78 | 67.87 | 67.87 | -0.31% | 23,400 |
| Sep 5, 2025 | 68.36 | 68.45 | 67.78 | 68.08 | 68.08 | 0.10% | 15,628 |
| Sep 4, 2025 | 68.10 | 68.21 | 67.83 | 68.01 | 68.01 | 0.16% | 27,400 |
| Sep 3, 2025 | 67.84 | 67.98 | 67.70 | 67.90 | 67.90 | 0.01% | 10,800 |
| Sep 2, 2025 | 67.69 | 67.99 | 67.58 | 67.89 | 67.89 | -0.96% | 21,200 |
| Aug 29, 2025 | 68.73 | 68.77 | 68.55 | 68.55 | 68.55 | -0.67% | 11,800 |
| Aug 28, 2025 | 68.78 | 69.10 | 68.78 | 69.01 | 69.01 | 0.17% | 11,200 |
| Aug 27, 2025 | 68.75 | 69.01 | 68.52 | 68.89 | 68.89 | -0.09% | 7,200 |
| Aug 26, 2025 | 68.93 | 69.06 | 68.72 | 68.95 | 68.95 | 0.00% | 12,600 |
| Aug 25, 2025 | 69.57 | 69.57 | 68.91 | 68.95 | 68.95 | -1.36% | 19,300 |
| Aug 22, 2025 | 69.68 | 70.01 | 69.68 | 69.90 | 69.90 | 0.40% | 14,200 |
| Aug 21, 2025 | 69.71 | 69.95 | 69.56 | 69.62 | 69.62 | -0.13% | 15,929 |
| Aug 20, 2025 | 69.60 | 69.86 | 69.53 | 69.71 | 69.71 | 0.61% | 12,500 |
| Aug 19, 2025 | 69.18 | 69.38 | 69.08 | 69.29 | 69.29 | 0.19% | 7,500 |
| Aug 18, 2025 | 69.33 | 69.33 | 69.07 | 69.16 | 69.16 | -0.27% | 12,921 |
| Aug 15, 2025 | 69.36 | 69.57 | 69.24 | 69.35 | 69.35 | 0.20% | 17,300 |
| Aug 14, 2025 | 69.21 | 69.33 | 69.01 | 69.21 | 69.21 | -0.23% | 17,200 |
| Aug 13, 2025 | 69.33 | 69.37 | 69.05 | 69.37 | 69.37 | 0.33% | 10,100 |