SPDR® S&P® Global Infrastructure ETF

GII
🏛️ usa →
69.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.08 54.46 54.08 54.25 0.0M
2021-12-30 54.19 54.29 54.10 54.12 0.0M
2021-12-29 54.17 54.22 54.03 54.12 0.1M
2021-12-28 54.06 54.10 54.02 54.06 0.0M
2021-12-27 53.54 53.91 53.40 53.91 0.0M
2021-12-23 53.35 53.59 53.35 53.53 0.0M
2021-12-22 52.88 53.29 52.79 53.29 0.0M
2021-12-21 52.61 52.94 52.59 52.86 0.0M
2021-12-20 52.03 52.39 51.85 52.33 0.1M
2021-12-17 52.53 52.81 52.21 52.21 0.1M
2021-12-16 53.78 54.00 53.60 53.72 0.0M
2021-12-15 53.10 53.75 52.98 53.75 0.0M
2021-12-14 53.16 53.23 52.97 53.16 0.0M
2021-12-13 53.30 53.43 53.11 53.31 0.0M
2021-12-10 53.55 53.62 53.44 53.60 0.0M
2021-12-09 53.61 53.67 53.40 53.40 0.0M
2021-12-08 53.88 53.98 53.77 53.95 0.0M
2021-12-07 53.55 53.92 53.55 53.90 0.0M
2021-12-06 52.98 53.40 52.79 53.29 0.0M
2021-12-03 52.36 52.53 52.14 52.51 0.0M
2021-12-02 52.00 52.63 52.00 52.39 0.0M
2021-12-01 52.62 52.93 51.73 51.73 0.0M
2021-11-30 52.54 52.73 52.00 52.08 0.0M
2021-11-29 53.21 53.21 52.63 52.81 0.0M
2021-11-26 52.90 53.13 52.63 52.85 0.0M
2021-11-24 53.61 54.09 53.61 54.09 0.0M
2021-11-23 53.67 53.93 53.67 53.93 0.0M
2021-11-22 53.45 53.72 53.41 53.45 0.0M
2021-11-19 53.69 53.73 53.52 53.61 0.1M
2021-11-18 54.25 54.34 54.08 54.32 0.0M
2021-11-17 54.43 54.43 54.29 54.35 0.0M
2021-11-16 54.96 54.96 54.48 54.50 0.0M
2021-11-15 54.98 55.08 54.91 54.92 0.0M
2021-11-12 54.85 54.90 54.74 54.81 0.0M
2021-11-11 55.01 55.01 54.77 54.83 0.0M
2021-11-10 55.38 55.52 54.99 55.05 0.0M
2021-11-09 55.44 55.55 55.21 55.46 0.0M
2021-11-08 55.84 55.84 55.37 55.52 0.0M
2021-11-05 55.35 55.68 55.35 55.68 0.0M
2021-11-04 55.24 55.27 54.89 55.17 0.0M
2021-11-03 55.02 55.37 55.00 55.33 0.0M
2021-11-02 55.35 55.35 55.15 55.31 0.0M
2021-11-01 55.21 55.51 55.18 55.49 0.0M
2021-10-29 55.04 55.09 54.81 54.98 0.0M
2021-10-28 54.95 55.35 54.95 55.35 0.0M
2021-10-27 55.14 55.26 54.96 54.98 0.0M
2021-10-26 55.32 55.39 55.16 55.16 0.0M
2021-10-25 55.17 55.21 55.01 55.04 0.0M
2021-10-22 55.35 55.35 55.10 55.33 0.1M
2021-10-21 55.31 55.31 55.00 55.02 0.0M
2021-10-20 55.19 55.61 55.19 55.55 0.0M
2021-10-19 54.94 55.14 54.91 55.09 0.0M
2021-10-18 54.45 54.69 54.45 54.51 0.0M
2021-10-15 54.77 54.86 54.66 54.81 0.0M
2021-10-14 54.49 54.64 54.38 54.61 0.0M
2021-10-13 53.61 54.04 53.43 54.04 0.0M
2021-10-12 53.40 53.69 53.39 53.53 0.2M
2021-10-11 53.62 53.78 53.31 53.31 0.0M
2021-10-08 53.72 53.82 53.66 53.73 0.0M
2021-10-07 53.79 53.93 53.66 53.66 0.0M
2021-10-06 52.88 53.54 52.80 53.54 0.0M
2021-10-05 53.70 53.82 53.60 53.63 0.0M
2021-10-04 53.30 53.74 53.30 53.63 0.0M
2021-10-01 53.04 53.47 52.85 53.35 0.1M
2021-09-30 53.10 53.11 52.73 52.74 0.0M
2021-09-29 52.96 53.12 52.78 52.94 0.0M
2021-09-28 53.23 53.27 52.62 52.81 0.0M
2021-09-27 53.53 53.79 53.53 53.53 0.0M
2021-09-24 53.29 53.48 53.29 53.33 0.0M
2021-09-23 53.38 53.67 53.34 53.46 0.0M
2021-09-22 53.06 53.40 52.93 52.94 0.0M
2021-09-21 52.99 53.22 52.80 52.83 0.2M
2021-09-20 52.19 52.56 51.95 52.33 0.0M
2021-09-17 53.38 53.44 52.86 52.87 0.0M
2021-09-16 53.35 53.39 53.19 53.33 0.0M
2021-09-15 53.38 53.67 53.36 53.63 0.0M
2021-09-14 54.02 54.02 53.54 53.56 0.0M
2021-09-13 53.98 54.10 53.77 53.90 0.0M
2021-09-10 53.92 53.92 53.30 53.30 0.0M
2021-09-09 54.14 54.20 53.93 53.97 0.0M
2021-09-08 54.08 54.47 54.08 54.39 0.1M
2021-09-07 54.12 54.17 53.88 53.88 0.0M
2021-09-03 54.35 54.46 54.25 54.35 0.0M
2021-09-02 54.33 54.56 54.33 54.56 0.0M
2021-09-01 53.92 54.23 53.92 54.14 0.0M
2021-08-31 53.63 53.68 53.54 53.63 0.0M
2021-08-30 53.59 53.68 53.53 53.53 0.0M
2021-08-27 53.19 53.70 53.19 53.64 0.2M
2021-08-26 53.17 53.17 53.00 53.04 0.0M
2021-08-25 53.29 53.49 53.24 53.44 0.0M
2021-08-24 53.16 53.37 53.04 53.30 0.0M
2021-08-23 53.14 53.20 53.03 53.13 0.0M
2021-08-20 52.55 52.94 52.55 52.92 0.0M
2021-08-19 52.58 52.85 52.44 52.64 0.1M
2021-08-18 53.07 53.18 52.78 52.85 0.0M
2021-08-17 52.89 52.97 52.61 52.94 0.0M
2021-08-16 53.18 53.44 53.06 53.40 0.0M
2021-08-13 53.26 53.41 53.22 53.39 0.0M
2021-08-12 53.12 53.15 53.03 53.13 0.0M
2021-08-11 53.00 53.22 53.00 53.13 0.0M
2021-08-10 52.73 52.90 52.71 52.88 0.0M
2021-08-09 52.82 52.82 52.58 52.66 0.0M
2021-08-06 53.07 53.12 52.95 53.03 0.0M
2021-08-05 52.93 53.09 52.93 53.08 0.1M
2021-08-04 52.77 52.82 52.59 52.65 0.0M
2021-08-03 52.79 52.94 52.67 52.92 0.0M
2021-08-02 52.87 53.03 52.73 52.75 0.0M
2021-07-30 52.95 53.11 52.63 52.64 0.0M
2021-07-29 53.19 53.26 53.09 53.16 0.0M
2021-07-28 52.85 53.03 52.68 52.98 0.0M
2021-07-27 52.46 52.81 52.36 52.74 0.0M
2021-07-26 52.34 52.69 52.34 52.63 0.0M
2021-07-23 52.25 52.49 52.20 52.43 0.0M
2021-07-22 52.18 52.18 51.99 52.05 0.0M
2021-07-21 51.90 52.12 51.80 51.98 0.0M
2021-07-20 51.31 51.80 51.31 51.68 0.1M
2021-07-19 51.88 52.00 51.21 51.54 0.0M
2021-07-16 52.95 53.03 52.72 52.77 0.0M
2021-07-15 52.48 52.68 52.48 52.67 0.0M
2021-07-14 53.07 53.07 52.79 52.81 0.0M
2021-07-13 53.22 53.22 52.87 52.90 0.0M
2021-07-12 53.27 53.44 53.20 53.33 0.1M
2021-07-09 53.27 53.48 53.20 53.48 0.0M
2021-07-08 52.70 53.13 52.70 52.98 0.1M
2021-07-07 53.31 53.52 53.29 53.48 0.0M
2021-07-06 53.36 53.36 52.88 53.20 0.0M
2021-07-02 52.68 52.93 52.55 52.89 0.0M
2021-07-01 52.40 52.61 52.36 52.57 0.0M
2021-06-30 52.08 52.26 52.08 52.21 0.0M
2021-06-29 52.71 52.75 52.38 52.42 0.0M
2021-06-28 53.15 53.15 52.89 52.90 0.0M
2021-06-25 53.29 53.44 53.23 53.42 0.0M
2021-06-24 53.18 53.26 53.06 53.25 0.0M
2021-06-23 53.17 53.17 52.89 52.90 0.1M
2021-06-22 53.36 53.43 53.21 53.31 0.0M
2021-06-21 53.09 53.67 53.08 53.63 0.0M
2021-06-18 53.33 53.36 52.92 52.92 0.0M
2021-06-17 54.25 54.28 53.89 54.07 0.0M
2021-06-16 54.85 55.02 54.32 54.38 0.0M
2021-06-15 54.64 54.80 54.59 54.71 0.0M
2021-06-14 54.52 54.66 54.49 54.65 0.0M
2021-06-11 54.39 54.44 54.22 54.44 0.0M
2021-06-10 54.22 54.41 54.20 54.41 0.0M
2021-06-09 54.27 54.33 54.23 54.29 0.1M
2021-06-08 54.08 54.08 53.84 53.91 0.0M
2021-06-07 53.95 54.12 53.92 54.11 0.0M
2021-06-04 53.78 53.78 53.63 53.77 0.0M
2021-06-03 53.19 53.46 53.13 53.32 0.0M
2021-06-02 53.50 53.78 53.47 53.61 0.0M
2021-06-01 53.70 53.70 53.35 53.42 0.0M
2021-05-28 53.50 53.66 53.50 53.61 0.0M
2021-05-27 53.62 53.62 53.36 53.36 0.0M
2021-05-26 53.53 53.67 53.52 53.54 0.0M
2021-05-25 54.14 54.14 53.62 53.67 0.0M
2021-05-24 54.13 54.18 54.03 54.05 0.0M
2021-05-21 54.06 54.13 53.78 53.95 0.0M
2021-05-20 53.49 54.06 53.45 53.93 0.1M
2021-05-19 53.14 53.46 52.94 53.29 0.0M
2021-05-18 53.85 53.94 53.79 53.82 0.1M
2021-05-17 53.81 53.96 53.79 53.93 0.0M
2021-05-14 53.71 54.10 53.71 54.09 0.1M
2021-05-13 52.98 53.46 52.80 53.39 0.0M
2021-05-12 53.60 53.80 53.01 53.08 0.0M
2021-05-11 53.80 54.00 53.66 53.89 0.0M
2021-05-10 54.27 54.60 54.27 54.30 0.0M
2021-05-07 53.84 54.33 53.84 54.29 0.0M
2021-05-06 53.53 53.92 53.38 53.92 0.0M
2021-05-05 53.73 53.73 53.46 53.61 0.1M
2021-05-04 53.45 53.65 53.25 53.41 0.0M
2021-05-03 53.63 53.84 53.60 53.66 0.0M
2021-04-30 53.24 53.41 53.11 53.24 0.0M
2021-04-29 53.32 53.40 53.04 53.31 0.1M
2021-04-28 53.02 53.14 52.93 53.06 0.1M
2021-04-27 52.85 52.97 52.75 52.90 0.0M
2021-04-26 53.30 53.30 53.00 53.03 0.9M
2021-04-23 52.99 53.21 52.88 53.15 0.0M
2021-04-22 53.04 53.21 52.84 52.88 0.0M
2021-04-21 52.69 53.07 52.69 53.07 0.0M
2021-04-20 52.93 52.97 52.77 52.89 0.0M
2021-04-19 53.33 53.49 53.15 53.24 0.0M
2021-04-16 53.19 53.32 53.09 53.25 0.1M
2021-04-15 52.89 53.06 52.74 53.06 0.0M
2021-04-14 52.61 52.86 52.61 52.70 0.0M
2021-04-13 52.16 52.63 52.03 52.58 0.0M
2021-04-12 52.30 52.42 52.21 52.27 0.0M
2021-04-09 52.48 52.48 52.34 52.47 0.0M
2021-04-08 52.61 52.62 52.46 52.59 0.0M
2021-04-07 52.26 52.40 52.26 52.31 0.1M
2021-04-06 52.11 52.27 52.11 52.27 0.0M
2021-04-05 52.29 52.46 52.15 52.44 0.2M
2021-04-01 51.68 51.88 51.50 51.88 0.0M
2021-03-31 51.32 51.57 51.32 51.44 0.2M
2021-03-30 51.24 51.28 51.05 51.17 0.1M
2021-03-29 51.20 51.63 51.17 51.50 0.0M
2021-03-26 51.05 51.25 50.94 51.25 0.0M
2021-03-25 50.49 51.00 50.40 50.89 0.0M
2021-03-24 50.63 50.99 50.63 50.65 0.0M
2021-03-23 50.64 50.99 50.51 50.68 0.1M
2021-03-22 50.94 51.07 50.85 51.01 0.0M
2021-03-19 50.93 51.25 50.75 51.03 0.0M
2021-03-18 51.43 51.56 51.02 51.05 0.0M
2021-03-17 51.70 52.05 51.62 51.92 0.0M
2021-03-16 52.05 52.10 51.91 52.01 0.0M
2021-03-15 51.88 52.17 51.77 52.17 0.0M
2021-03-12 51.26 51.86 51.26 51.86 0.0M
2021-03-11 51.38 51.66 51.35 51.47 0.0M
2021-03-10 50.83 51.16 50.83 51.15 0.0M
2021-03-09 50.76 50.78 50.58 50.59 0.0M
2021-03-08 50.04 50.45 50.04 50.10 0.0M
2021-03-05 49.97 50.14 49.39 50.10 0.0M
2021-03-04 50.07 50.37 49.29 49.54 0.0M
2021-03-03 49.82 49.93 49.52 49.67 0.0M
2021-03-02 50.08 50.24 49.88 50.05 0.0M
2021-03-01 49.86 50.51 49.86 50.30 0.0M
2021-02-26 50.12 50.12 49.43 49.43 0.0M
2021-02-25 50.89 50.92 49.98 50.07 0.0M
2021-02-24 50.62 51.12 50.51 50.98 0.0M
2021-02-23 50.42 50.85 50.22 50.76 0.0M
2021-02-22 49.89 50.08 49.89 49.94 0.0M
2021-02-19 49.99 49.99 49.75 49.82 0.0M
2021-02-18 49.86 49.95 49.66 49.87 0.0M
2021-02-17 49.95 50.25 49.86 50.25 0.0M
2021-02-16 50.58 50.58 50.32 50.34 0.0M
2021-02-12 50.19 50.47 50.19 50.41 0.0M
2021-02-11 50.88 50.88 50.43 50.63 0.0M
2021-02-10 50.68 50.70 50.44 50.65 0.0M
2021-02-09 50.64 50.66 50.40 50.60 0.0M
2021-02-08 50.85 51.00 50.83 50.98 0.0M
2021-02-05 50.65 50.84 50.57 50.78 0.0M
2021-02-04 50.18 50.37 50.10 50.30 0.0M
2021-02-03 50.20 50.44 50.19 50.37 0.0M
2021-02-02 50.03 50.38 49.94 50.30 0.0M
2021-02-01 49.61 49.69 49.25 49.47 0.0M
2021-01-29 49.14 49.41 48.74 49.06 0.0M
2021-01-28 49.28 49.84 49.28 49.62 0.0M
2021-01-27 49.29 49.40 48.76 48.76 0.0M
2021-01-26 50.30 50.30 49.96 50.13 0.0M
2021-01-25 49.66 50.22 49.63 50.17 0.0M
2021-01-22 50.02 50.20 49.84 50.18 0.0M
2021-01-21 50.88 50.88 50.42 50.62 0.0M
2021-01-20 50.75 51.02 50.63 50.94 0.0M
2021-01-19 50.78 50.78 50.51 50.65 0.1M
2021-01-15 50.65 50.78 50.33 50.72 0.0M
2021-01-14 50.88 51.19 50.85 51.07 0.0M
2021-01-13 50.48 50.88 50.48 50.80 0.1M
2021-01-12 50.38 50.63 50.15 50.63 0.0M
2021-01-11 50.25 50.58 50.25 50.55 0.1M
2021-01-08 51.05 51.09 50.60 51.03 0.1M
2021-01-07 50.86 50.91 50.62 50.83 0.0M
2021-01-06 50.11 51.09 50.11 50.85 0.0M
2021-01-05 49.39 50.13 49.39 49.88 0.0M
2021-01-04 50.53 50.53 49.42 49.55 0.0M