SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
69.38
+0.37 (0.54%)
Sep 26, 2025, 4:00 PM EDT - Market closed
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 68.83 | 69.38 | 68.83 | 69.38 | 69.38 | 0.54% | 9,436 |
| Sep 25, 2025 | 68.99 | 69.14 | 68.75 | 69.01 | 69.01 | -0.20% | 29,545 |
| Sep 24, 2025 | 69.15 | 69.24 | 69.00 | 69.15 | 69.15 | 0.03% | 9,118 |
| Sep 23, 2025 | 69.02 | 69.26 | 68.94 | 69.13 | 69.13 | - | 10,383 |
| Sep 22, 2025 | 68.54 | 69.13 | 68.54 | 69.13 | 69.13 | 0.89% | 26,992 |
| Sep 19, 2025 | 68.72 | 68.72 | 68.37 | 68.52 | 68.52 | -0.07% | 18,594 |
| Sep 18, 2025 | 68.49 | 68.81 | 68.31 | 68.57 | 68.57 | -0.55% | 34,575 |
| Sep 17, 2025 | 69.12 | 69.40 | 68.90 | 68.95 | 68.95 | -0.25% | 61,693 |
| Sep 16, 2025 | 69.55 | 69.60 | 69.09 | 69.12 | 69.12 | -0.59% | 11,708 |
| Sep 15, 2025 | 69.72 | 69.78 | 69.53 | 69.53 | 69.53 | 0.07% | 20,276 |
| Sep 12, 2025 | 69.18 | 69.59 | 69.18 | 69.48 | 69.48 | 0.13% | 11,410 |
| Sep 11, 2025 | 68.86 | 69.42 | 68.86 | 69.39 | 69.39 | 1.08% | 15,729 |
| 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% | 23,364 |
| Sep 5, 2025 | 68.36 | 68.45 | 67.78 | 68.08 | 68.08 | 0.10% | 15,628 |
| Sep 4, 2025 | 68.10 | 68.21 | 67.84 | 68.01 | 68.01 | 0.16% | 27,353 |
| Sep 3, 2025 | 67.84 | 67.98 | 67.70 | 67.90 | 67.90 | 0.01% | 10,753 |
| Sep 2, 2025 | 67.69 | 67.99 | 67.58 | 67.89 | 67.89 | -0.96% | 21,190 |
| Aug 29, 2025 | 68.73 | 68.77 | 68.55 | 68.55 | 68.55 | -0.67% | 11,768 |
| Aug 28, 2025 | 68.78 | 69.10 | 68.78 | 69.01 | 69.01 | 0.18% | 11,186 |
| Aug 27, 2025 | 68.75 | 69.01 | 68.52 | 68.89 | 68.89 | -0.09% | 7,159 |
| Aug 26, 2025 | 68.93 | 69.06 | 68.72 | 68.95 | 68.95 | - | 12,589 |
| Aug 25, 2025 | 69.57 | 69.57 | 68.91 | 68.95 | 68.95 | -1.35% | 19,260 |
| Aug 22, 2025 | 69.68 | 70.01 | 69.68 | 69.90 | 69.90 | 0.40% | 14,173 |
| 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% | 12,482 |
| Aug 19, 2025 | 69.18 | 69.38 | 69.08 | 69.29 | 69.29 | 0.18% | 7,487 |
| 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% | 17,295 |
| Aug 14, 2025 | 69.21 | 69.33 | 69.01 | 69.21 | 69.21 | -0.24% | 17,176 |
| Aug 13, 2025 | 69.33 | 69.38 | 69.05 | 69.38 | 69.38 | 0.34% | 10,053 |
| Aug 12, 2025 | 68.78 | 69.14 | 68.54 | 69.14 | 69.14 | 0.80% | 8,773 |
| Aug 11, 2025 | 68.57 | 68.74 | 68.51 | 68.59 | 68.59 | 0.10% | 47,232 |
| Aug 8, 2025 | 68.98 | 69.02 | 68.52 | 68.52 | 68.52 | -0.32% | 14,870 |
| Aug 7, 2025 | 68.38 | 68.81 | 68.38 | 68.74 | 68.74 | 0.51% | 22,245 |
| Aug 6, 2025 | 68.41 | 68.57 | 67.97 | 68.39 | 68.39 | 0.22% | 17,537 |
| Aug 5, 2025 | 68.42 | 68.50 | 68.00 | 68.24 | 68.24 | -0.23% | 24,543 |
| Aug 4, 2025 | 67.94 | 68.40 | 67.94 | 68.40 | 68.40 | 1.42% | 16,409 |
| Aug 1, 2025 | 67.27 | 67.52 | 67.10 | 67.44 | 67.44 | 0.32% | 33,333 |
| Jul 31, 2025 | 66.88 | 67.34 | 66.88 | 67.23 | 67.23 | -0.09% | 123,088 |
| Jul 30, 2025 | 67.29 | 67.65 | 67.15 | 67.29 | 67.29 | -0.04% | 9,611 |
| Jul 29, 2025 | 66.89 | 67.32 | 66.89 | 67.32 | 67.32 | 0.70% | 18,925 |
| Jul 28, 2025 | 67.35 | 67.35 | 66.71 | 66.85 | 66.85 | -0.90% | 19,903 |
| Jul 25, 2025 | 67.59 | 67.59 | 67.29 | 67.46 | 67.46 | 0.07% | 11,854 |
| Jul 24, 2025 | 67.48 | 67.60 | 67.41 | 67.41 | 67.41 | -0.37% | 39,637 |
| Jul 23, 2025 | 67.66 | 67.82 | 67.34 | 67.66 | 67.66 | 0.20% | 27,337 |
| Jul 22, 2025 | 67.43 | 67.59 | 67.27 | 67.53 | 67.53 | 0.46% | 12,171 |
| Jul 21, 2025 | 67.59 | 67.67 | 67.16 | 67.22 | 67.22 | - | 36,199 |
| Jul 18, 2025 | 67.08 | 67.47 | 67.08 | 67.22 | 67.22 | 0.57% | 41,688 |