Skip to main content

FTSE Global Infra 100 SPDR (NY: GII )

57.06 +0.52 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.83 57.22 56.83 57.06 12,798 +0.52(+0.92%)
Jul 11, 2024 56.30 56.67 56.30 56.54 8,036 +0.52(+0.94%)
Jul 10, 2024 55.66 56.02 55.61 56.02 166,884 +0.40(+0.71%)
Jul 09, 2024 55.29 55.72 55.24 55.62 70,721 +0.27(+0.49%)
Jul 08, 2024 55.45 55.50 55.29 55.35 60,765 -0.07(-0.13%)
Jul 05, 2024 55.56 55.56 55.21 55.42 143,119 +0.03(+0.06%)
Jul 03, 2024 55.00 55.54 55.00 55.39 14,832 +0.75(+1.37%)
Jul 02, 2024 54.62 54.76 54.53 54.64 165,001 +0.19(+0.34%)
Jul 01, 2024 54.93 55.05 54.43 54.45 47,804 -0.20(-0.37%)
Jun 28, 2024 54.85 54.85 54.40 54.65 153,198 +0.00(+0.00%)
Jun 27, 2024 54.78 54.79 54.55 54.65 146,138 +0.00(+0.00%)
Jun 26, 2024 54.78 54.93 54.57 54.65 56,334 -0.56(-1.01%)
Jun 25, 2024 55.36 55.36 54.97 55.21 47,899 -0.29(-0.52%)
Jun 24, 2024 55.08 55.59 54.99 55.50 238,037 +0.66(+1.21%)
Jun 21, 2024 55.02 55.16 54.80 54.84 19,934 -0.21(-0.39%)
Jun 20, 2024 54.79 55.05 54.79 55.05 22,042 +0.21(+0.38%)
Jun 18, 2024 54.37 54.85 54.24 54.84 38,896 +0.66(+1.22%)
Jun 17, 2024 54.41 54.41 54.08 54.18 32,601 -0.42(-0.77%)
Jun 14, 2024 54.61 54.69 54.29 54.60 57,239 -0.46(-0.84%)
Jun 13, 2024 55.27 55.29 54.90 55.06 15,640 -0.12(-0.22%)
Jun 12, 2024 55.63 55.67 55.12 55.18 38,795 +0.12(+0.22%)
Jun 11, 2024 55.06 55.15 54.82 55.06 130,652 -0.65(-1.16%)
Jun 10, 2024 55.18 55.71 55.18 55.71 2,602 +0.32(+0.57%)
Jun 07, 2024 55.95 55.95 55.39 55.39 27,038 -0.78(-1.39%)
Jun 06, 2024 56.25 56.47 56.09 56.17 28,298 -0.04(-0.07%)
Jun 05, 2024 56.18 56.24 56.05 56.21 5,571 +0.28(+0.50%)
Jun 04, 2024 55.78 56.07 55.62 55.93 20,583 +0.03(+0.05%)
Jun 03, 2024 56.60 56.60 55.71 55.90 32,074 -0.53(-0.94%)
May 31, 2024 55.79 56.43 55.76 56.43 12,157 +0.83(+1.49%)
May 30, 2024 55.29 55.62 55.23 55.61 12,773 +0.74(+1.35%)
May 29, 2024 54.94 54.97 54.68 54.87 12,414 -0.63(-1.14%)
May 28, 2024 55.93 55.96 55.42 55.50 8,143 -0.16(-0.28%)
May 24, 2024 55.61 55.76 55.61 55.66 6,871 +0.22(+0.40%)
May 23, 2024 56.29 56.29 55.32 55.43 14,488 -0.72(-1.28%)
May 22, 2024 56.53 56.53 56.09 56.15 5,258 -0.54(-0.94%)
May 21, 2024 56.47 56.69 56.47 56.68 4,159 +0.09(+0.16%)
May 20, 2024 56.68 56.71 56.59 56.59 2,830 -0.08(-0.14%)
May 17, 2024 56.48 56.69 56.48 56.67 7,620 +0.02(+0.04%)
May 16, 2024 56.61 56.77 56.54 56.64 10,858 +0.08(+0.14%)
May 15, 2024 56.39 56.75 56.39 56.56 9,747 +0.35(+0.62%)
May 14, 2024 56.10 56.21 56.03 56.21 4,595 +0.27(+0.49%)
May 13, 2024 55.98 56.05 55.93 55.94 6,917 +0.10(+0.18%)
May 10, 2024 55.99 55.99 55.81 55.84 83,401 +0.05(+0.09%)
May 09, 2024 55.24 55.79 55.24 55.79 4,734 +0.60(+1.09%)
May 08, 2024 54.78 55.20 54.64 55.19 5,861 +0.39(+0.70%)
May 07, 2024 54.81 54.81 54.69 54.81 5,096 +0.29(+0.53%)
May 06, 2024 54.44 54.61 54.44 54.52 3,007 +0.37(+0.68%)
May 03, 2024 54.34 54.35 54.04 54.15 12,128 +0.31(+0.58%)
May 02, 2024 53.71 54.03 53.71 53.83 10,502 +0.68(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.