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

$ 53.1957   -0.2643 (-0.49%) Volume: 13.37k 8:00 PM EDT Oct 14, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 53.37 53.37 53.19 53.1957 13.37k -0.2643 -0.49% 53.1957 712.3k 98
10/11/19 53.80 53.80 53.46 53.46 9.47k 0.26 0.49% 53.46 507.82k 91
10/10/19 52.97 53.25 52.97 53.20 17.58k 0.20 0.38% 53.20 935.16k 86
10/09/19 53.04 53.17 52.975 53.00 19.19k 0.44 0.84% 53.00 1.02m 113
10/08/19 52.72 52.8593 52.56 52.56 4.89k -0.45 -0.85% 52.56 258.03k 71
10/07/19 53.15 53.2009 53.01 53.01 11.45k -0.16 -0.30% 53.01 608.41k 67
10/04/19 52.77 53.17 52.77 53.17 22.92k 0.5933 1.13% 53.17 1.21m 122
10/03/19 52.3001 52.625 52.224 52.5767 13.69k 0.2667 0.51% 52.5767 719.48k 77
10/02/19 52.76 52.76 52.23 52.31 10.29k -0.83 -1.56% 52.31 539.2k 127
10/01/19 53.26 53.26 53.065 53.14 13.49k -0.255 -0.48% 53.14 717.03k 85
09/30/19 53.42 53.48 53.3646 53.395 25.59k 0.195 0.37% 53.395 1.37m 115
09/27/19 53.33 53.4459 53.10 53.20 9.9k -0.1189 -0.22% 53.20 526.2k 69
09/26/19 53.32 53.4176 53.17 53.3189 17.54k 0.0889 0.17% 53.3189 935.5k 62
09/25/19 53.24 53.33 52.9581 53.23 40k 0.06 0.11% 53.23 2.12m 128
09/24/19 53.26 53.44 53.14 53.17 12.35k 0.0667 0.13% 53.17 657.22k 105
09/23/19 52.99 53.12 52.99 53.1033 17.31k -0.0567 -0.11% 53.1033 919.25k 61
09/20/19 53.21 53.266 53.09 53.16 11.18k 0.0941 0.18% 53.16 594.17k 79
09/19/19 53.18 53.235 53.0501 53.0659 8.33k 0.0859 0.16% 53.0659 442.73k 60
09/18/19 52.82 53.04 52.643 52.98 14.88k 0.2408 0.46% 52.98 787.77k 131
09/17/19 52.38 52.79 52.38 52.7392 13.05k 0.4521 0.86% 52.7392 686.96k 100
09/16/19 52.37 52.43 52.2494 52.2871 5.15k -0.4481 -0.85% 52.2871 269.5k 59