Historical Data for SPDR S&P Global Infrastructure ETF (GII)

$ 51.5648   0.5148 (+1.01%) Volume: 5.59k 8:00 PM EDT 16-Aug-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/16/19 51.44 51.565 51.39 51.5648 5.59k 0.5148 1.01% 51.5648 287.81k 58
08/15/19 50.86 51.0894 50.7329 51.05 14.31k 0.251 0.49% 51.05 729.15k 77
08/14/19 51.16 51.31 50.799 50.799 8.52k -1.091 -2.10% 50.799 434.56k 61
08/13/19 51.55 52.0667 51.55 51.89 10.26k 0.13 0.25% 51.89 532.57k 67
08/12/19 51.71 51.84 51.59 51.76 341.71k -0.30 -0.58% 51.76 17.66m 73
08/09/19 51.95 52.172 51.8993 52.06 35.75k 0.04 0.08% 52.06 1.86m 137
08/08/19 51.69 52.10 51.6235 52.02 16.44k 0.42 0.81% 52.02 854.91k 93
08/07/19 51.14 51.63 50.85 51.60 55.37k 0.37 0.72% 51.60 2.84m 144
08/06/19 51.18 51.2858 50.8827 51.23 20.43k 0.17 0.33% 51.23 1.04m 89
08/05/19 51.53 51.54 50.8386 51.06 129.92k -0.99 -1.90% 51.06 6.64m 115
08/02/19 52.24 52.246 52.05 52.05 11.03k -0.03 -0.06% 52.05 574.72k 67
08/01/19 51.93 52.5264 51.93 52.08 5.89k 0.22 0.42% 52.08 307.56k 54
07/31/19 52.22 52.33 51.715 51.86 12.96k -0.40 -0.77% 51.86 676.76k 70
07/30/19 52.37 52.49 52.21 52.26 39.56k -0.40 -0.76% 52.26 2.07m 129
07/29/19 52.6254 52.6912 52.5434 52.66 30.2k 0.1081 0.21% 52.66 1.59m 123
07/26/19 52.64 52.6407 52.5201 52.5519 5.24k -0.0701 -0.13% 52.5519 275.67k 57
07/25/19 53.00 53.00 52.5687 52.622 5.42k -0.468 -0.88% 52.622 285.36k 49
07/24/19 52.99 53.09 52.95 53.09 18.18k 0.02 0.04% 53.09 963.3k 98
07/23/19 53.28 53.28 52.985 53.07 22.31k -0.21 -0.39% 53.07 1.18m 190
07/22/19 53.2172 53.32 53.15 53.28 13.72k -0.0272 -0.05% 53.28 730.92k 107
07/19/19 53.59 53.655 53.3072 53.3072 3.05k -0.4365 -0.81% 53.3072 163.37k 45
07/18/19 53.3851 53.7599 53.37 53.7437 5.96k 0.2771 0.52% 53.7437 319.42k 62