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

$ 43.84   0.72 (+1.67%) Volume: 132.24k 4:10 PM EDT 14-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/14/20 43.12 43.90 43.1177 43.84 132.24k 0.72 1.67% 43.84 5.76m 3,226
07/13/20 43.83 43.7664 43.11 43.12 67.61k -0.635 -1.45% 43.12 2.94m 3,216
07/10/20 43.27 43.795 43.1751 43.755 51.6k 0.405 0.93% 43.755 2.25m 3,120
07/09/20 43.99 44.048 43.0538 43.35 16.08k -0.82 -1.86% 43.35 696.16k 2,241
07/08/20 43.99 44.2699 43.8081 44.17 17.55k 0.06 0.14% 44.17 773.45k 2,255
07/07/20 44.25 44.5433 44.0192 44.11 12.46k -0.49 -1.10% 44.11 551.74k 1,823
07/06/20 45.15 45.2132 44.3958 44.60 12.88k 0.01 0.02% 44.60 577.1k 2,398
07/02/20 44.83 45.045 44.0931 44.59 17.97k 0.4457 1.01% 44.59 804.64k 1,949
07/01/20 43.71 44.22 43.6648 44.1443 13.02k 0.3843 0.88% 44.1443 573.96k 3,211
06/30/20 43.4924 43.935 43.4101 43.76 33.14k 0.3699 0.85% 43.76 1.45m 130
06/29/20 43.16 43.4031 42.895 43.3901 16.72k 0.5601 1.31% 43.3901 723.58k 130
06/26/20 43.50 43.57 42.79 42.83 22.19k -0.77 -1.77% 42.83 953.58k 125
06/25/20 43.39 43.6199 43.155 43.60 627.83k 0.05 0.11% 43.60 27.25m 186
06/24/20 44.28 44.28 43.19 43.55 30.01k -1.11 -2.49% 43.55 1.31m 186
06/23/20 45.13 45.13 44.6101 44.66 17.63k 0.01 0.02% 44.66 789.91k 162
06/22/20 44.39 44.7394 44.18 44.65 16.37k 0.28 0.63% 44.65 729.68k 159
06/19/20 45.61 45.61 44.35 44.37 22.32k -0.67 -1.49% 44.37 1m 174
06/18/20 44.80 45.0574 44.80 45.04 11.93k 0.00 0.00% 45.04 535.91k 90
06/17/20 45.60 45.60 44.95 45.04 24.74k -0.16 -0.35% 45.04 1.12m 175
06/16/20 46.16 46.16 45.09 45.20 32.82k 0.15 0.33% 45.20 1.5m 214
06/15/20 43.64 45.2763 43.45 45.05 15.1k 0.63 1.42% 45.05 669.14k 145