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
2024-12-31 59.25 59.44 58.75 59.17 0.0M
2024-12-30 59.20 59.35 58.83 59.23 0.0M
2024-12-27 59.20 59.41 59.18 59.29 0.0M
2024-12-26 59.42 59.52 59.29 59.42 0.1M
2024-12-24 59.41 59.48 59.27 59.48 0.0M
2024-12-23 58.86 59.27 58.50 59.26 0.1M
2024-12-20 58.04 59.06 57.97 58.86 0.1M
2024-12-19 58.18 58.43 58.00 58.00 0.1M
2024-12-18 59.28 59.28 57.59 57.64 0.1M
2024-12-17 60.22 60.41 59.96 60.20 0.1M
2024-12-16 60.87 60.89 60.52 60.58 0.2M
2024-12-13 61.03 61.03 60.77 60.98 0.0M
2024-12-12 61.23 61.34 60.87 60.94 0.0M
2024-12-11 61.50 61.50 61.20 61.31 0.0M
2024-12-10 61.77 61.77 61.30 61.36 0.1M
2024-12-09 62.85 62.85 61.91 61.95 0.1M
2024-12-06 63.12 63.12 62.28 62.41 0.0M
2024-12-05 63.04 63.35 62.98 63.22 0.0M
2024-12-04 62.29 62.42 62.12 62.36 0.0M
2024-12-03 62.51 62.78 62.26 62.26 0.0M
2024-12-02 63.23 63.23 62.09 62.34 0.1M
2024-11-29 63.15 63.33 63.13 63.28 0.0M
2024-11-27 63.20 63.30 63.09 63.19 0.0M
2024-11-26 62.71 62.98 62.64 62.98 0.0M
2024-11-25 63.35 63.35 62.52 62.81 0.1M
2024-11-22 62.93 62.98 62.66 62.77 0.0M
2024-11-21 62.27 62.81 62.09 62.81 0.0M
2024-11-20 62.14 62.22 61.97 62.21 0.0M
2024-11-19 61.72 62.42 61.61 62.39 0.0M
2024-11-18 61.19 61.89 61.19 61.85 0.1M
2024-11-15 60.81 61.33 60.81 61.31 0.0M
2024-11-14 60.67 60.95 60.62 60.67 0.1M
2024-11-13 60.88 60.88 60.50 60.57 0.0M
2024-11-12 61.55 61.55 60.60 60.91 0.1M
2024-11-11 61.70 61.94 61.60 61.76 0.0M
2024-11-08 61.31 61.69 61.29 61.63 0.1M
2024-11-07 61.24 61.67 61.20 61.55 0.0M
2024-11-06 60.62 61.03 60.34 60.95 0.0M
2024-11-05 60.66 61.29 60.61 61.27 0.0M
2024-11-04 60.63 60.64 60.25 60.52 0.2M
2024-11-01 61.30 61.34 60.36 60.42 0.1M
2024-10-31 61.10 61.36 60.94 61.23 0.1M
2024-10-30 61.15 61.28 61.06 61.06 0.0M
2024-10-29 61.80 61.80 61.26 61.34 0.1M
2024-10-28 61.78 62.23 61.70 62.17 0.1M
2024-10-25 62.12 62.17 61.51 61.55 0.1M
2024-10-24 62.32 62.32 61.91 62.11 0.0M
2024-10-23 61.88 62.15 61.70 62.02 0.1M
2024-10-22 62.06 62.29 61.92 62.19 0.0M
2024-10-21 62.70 62.87 62.21 62.36 0.0M
2024-10-18 62.61 62.94 62.54 62.94 0.0M
2024-10-17 62.86 62.92 62.53 62.54 0.1M
2024-10-16 62.33 62.94 62.28 62.90 0.0M
2024-10-15 62.32 62.46 62.17 62.31 0.0M
2024-10-14 61.73 62.33 61.73 62.33 0.0M
2024-10-11 61.35 61.87 61.35 61.87 0.1M
2024-10-10 61.40 61.58 61.30 61.40 0.0M
2024-10-09 61.29 61.51 61.07 61.33 0.2M
2024-10-08 61.40 61.49 61.26 61.39 0.1M
2024-10-07 61.99 62.08 61.43 61.58 0.1M
2024-10-04 61.78 62.10 61.73 62.10 0.0M
2024-10-03 61.78 61.92 61.73 61.79 0.0M
2024-10-02 61.84 62.09 61.72 62.01 0.0M
2024-10-01 61.65 62.08 61.47 62.08 0.0M
2024-09-30 61.73 61.82 61.39 61.69 0.0M
2024-09-27 61.83 62.08 61.76 61.85 0.0M
2024-09-26 61.90 61.94 61.60 61.65 0.0M
2024-09-25 61.79 61.79 61.40 61.55 0.0M
2024-09-24 61.81 62.10 61.75 61.92 0.1M
2024-09-23 61.53 61.80 61.53 61.80 0.0M
2024-09-20 60.86 61.23 60.73 61.13 0.0M
2024-09-19 61.12 61.12 60.55 60.78 0.0M
2024-09-18 61.18 61.20 60.85 60.85 0.0M
2024-09-17 61.22 61.29 61.02 61.18 0.0M
2024-09-16 60.73 61.06 60.73 61.01 0.0M
2024-09-13 60.20 60.54 60.20 60.54 0.0M
2024-09-12 59.72 60.05 59.61 60.02 0.0M
2024-09-11 59.34 59.75 59.07 59.70 0.1M
2024-09-10 59.63 59.69 59.40 59.58 0.0M
2024-09-09 59.44 59.70 59.26 59.56 0.0M
2024-09-06 59.91 60.00 59.20 59.22 0.0M
2024-09-05 59.92 59.96 59.58 59.77 0.0M
2024-09-04 59.40 59.80 59.40 59.71 0.0M
2024-09-03 59.36 59.47 59.14 59.33 0.0M
2024-08-30 59.39 59.64 59.35 59.64 0.0M
2024-08-29 59.08 59.30 58.75 59.20 0.0M
2024-08-28 58.92 59.26 58.83 59.05 0.0M
2024-08-27 59.19 59.27 58.93 59.00 0.0M
2024-08-26 59.43 59.46 59.25 59.25 0.0M
2024-08-23 58.77 59.34 58.77 59.34 0.1M
2024-08-22 58.82 58.82 58.44 58.45 0.0M
2024-08-21 58.65 58.75 58.55 58.70 0.0M
2024-08-20 58.66 58.74 58.36 58.42 0.0M
2024-08-19 58.47 58.78 58.47 58.78 0.0M
2024-08-16 57.80 58.22 57.74 58.18 0.0M
2024-08-15 57.89 57.97 57.73 57.97 0.0M
2024-08-14 57.53 57.76 57.44 57.67 0.1M
2024-08-13 57.23 57.56 57.06 57.56 0.0M
2024-08-12 56.94 57.01 56.78 56.94 0.0M
2024-08-09 56.79 56.95 56.39 56.88 0.1M
2024-08-08 56.33 56.85 56.33 56.65 0.0M
2024-08-07 56.70 56.97 56.17 56.19 0.0M
2024-08-06 55.45 56.35 55.45 55.97 0.0M
2024-08-05 55.74 55.94 55.25 55.37 0.0M
2024-08-02 57.03 57.15 56.28 56.75 0.0M
2024-08-01 56.79 57.15 56.59 56.79 0.0M
2024-07-31 57.14 57.15 56.88 57.02 0.1M
2024-07-30 56.50 56.79 56.37 56.79 0.1M
2024-07-29 56.56 56.56 56.21 56.37 0.0M
2024-07-26 56.32 56.60 56.25 56.52 0.0M
2024-07-25 56.43 56.49 55.88 55.93 0.1M
2024-07-24 56.66 56.69 56.39 56.45 0.0M
2024-07-23 56.70 56.77 56.48 56.48 0.0M
2024-07-22 56.61 56.94 56.61 56.93 0.0M
2024-07-19 56.30 56.49 56.30 56.49 0.0M
2024-07-18 56.59 56.82 56.34 56.42 0.0M
2024-07-17 56.46 56.90 56.46 56.58 0.0M
2024-07-16 56.30 56.73 56.30 56.73 0.0M
2024-07-15 56.92 56.92 56.30 56.31 0.0M
2024-07-12 56.83 57.22 56.83 57.06 0.0M
2024-07-11 56.30 56.67 56.30 56.54 0.0M
2024-07-10 55.66 56.02 55.61 56.02 0.2M
2024-07-09 55.29 55.72 55.24 55.62 0.1M
2024-07-08 55.45 55.50 55.29 55.35 0.1M
2024-07-05 55.56 55.56 55.21 55.42 0.1M
2024-07-03 55.00 55.54 55.00 55.39 0.0M
2024-07-02 54.62 54.76 54.53 54.64 0.2M
2024-07-01 54.93 55.05 54.43 54.45 0.0M
2024-06-28 54.85 54.85 54.40 54.65 0.2M
2024-06-27 54.78 54.79 54.55 54.65 0.1M
2024-06-26 54.78 54.93 54.57 54.65 0.1M
2024-06-25 55.36 55.36 54.97 55.21 0.0M
2024-06-24 55.08 55.59 54.99 55.50 0.2M
2024-06-21 55.02 55.16 54.80 54.84 0.0M
2024-06-20 54.79 55.05 54.79 55.05 0.0M
2024-06-18 54.37 54.85 54.24 54.84 0.0M
2024-06-17 54.41 54.41 54.08 54.18 0.0M
2024-06-14 54.61 54.69 54.29 54.60 0.1M
2024-06-13 55.27 55.29 54.90 55.06 0.0M
2024-06-12 55.63 55.67 55.12 55.18 0.0M
2024-06-11 55.06 55.15 54.82 55.06 0.1M
2024-06-10 55.18 55.71 55.18 55.71 0.0M
2024-06-07 55.95 55.95 55.39 55.39 0.0M
2024-06-06 56.25 56.47 56.09 56.17 0.0M
2024-06-05 56.18 56.24 56.05 56.21 0.0M
2024-06-04 55.78 56.07 55.62 55.93 0.0M
2024-06-03 56.60 56.60 55.71 55.90 0.0M
2024-05-31 56.65 57.30 56.62 57.30 0.0M
2024-05-30 56.14 56.47 56.08 56.46 0.0M
2024-05-29 55.78 55.81 55.52 55.71 0.0M
2024-05-28 56.79 56.82 56.27 56.35 0.0M
2024-05-24 56.46 56.62 56.46 56.51 0.0M
2024-05-23 57.15 57.15 56.17 56.28 0.0M
2024-05-22 57.40 57.40 56.95 57.01 0.0M
2024-05-21 57.34 57.57 57.34 57.55 0.0M
2024-05-20 57.55 57.58 57.46 57.46 0.0M
2024-05-17 57.35 57.56 57.35 57.54 0.0M
2024-05-16 57.48 57.64 57.41 57.51 0.0M
2024-05-15 57.26 57.62 57.26 57.43 0.0M
2024-05-14 56.96 57.08 56.89 57.08 0.0M
2024-05-13 56.84 56.91 56.79 56.80 0.0M
2024-05-10 56.85 56.85 56.67 56.70 0.1M
2024-05-09 56.09 56.65 56.09 56.65 0.0M
2024-05-08 55.62 56.05 55.48 56.04 0.0M
2024-05-07 55.65 55.65 55.53 55.65 0.0M
2024-05-06 55.28 55.45 55.28 55.35 0.0M
2024-05-03 55.17 55.18 54.87 54.98 0.0M
2024-05-02 54.54 54.86 54.53 54.66 0.0M
2024-05-01 53.86 54.35 53.62 53.97 0.0M
2024-04-30 54.12 54.12 53.69 53.69 0.0M
2024-04-29 54.25 54.49 54.25 54.47 0.0M
2024-04-26 54.10 54.10 53.80 54.02 0.1M
2024-04-25 53.40 54.19 53.40 54.17 0.0M
2024-04-24 53.48 53.89 53.46 53.78 0.0M
2024-04-23 53.23 53.91 53.23 53.86 0.0M
2024-04-22 52.52 53.30 52.52 53.20 0.0M
2024-04-19 52.69 52.86 52.60 52.78 0.0M
2024-04-18 52.12 52.42 52.07 52.34 0.0M
2024-04-17 51.80 52.12 51.62 51.97 0.0M
2024-04-16 51.90 51.90 51.30 51.43 0.0M
2024-04-15 52.82 52.82 51.88 51.97 0.0M
2024-04-12 52.89 53.14 52.39 52.48 0.0M
2024-04-11 52.73 53.17 52.70 53.12 0.0M
2024-04-10 53.47 53.47 53.09 53.22 0.0M
2024-04-09 54.23 54.23 54.00 54.11 0.1M
2024-04-08 53.93 54.08 53.93 54.00 0.0M
2024-04-05 53.56 53.88 53.31 53.85 0.0M
2024-04-04 54.39 54.39 53.80 53.83 0.0M
2024-04-03 53.84 54.06 53.84 54.02 0.0M
2024-04-02 53.69 53.93 53.68 53.87 0.0M
2024-04-01 54.09 54.09 53.70 53.91 0.0M
2024-03-28 53.94 54.15 53.94 54.15 0.0M
2024-03-27 53.38 53.89 53.38 53.89 0.0M
2024-03-26 53.34 53.34 53.15 53.15 0.0M
2024-03-25 53.14 53.46 53.14 53.37 0.0M
2024-03-22 53.14 53.22 53.12 53.12 0.0M
2024-03-21 53.21 53.33 53.03 53.03 0.0M
2024-03-20 52.74 53.30 52.74 53.27 0.0M
2024-03-19 52.56 52.81 52.56 52.77 0.0M
2024-03-18 52.70 52.75 52.61 52.63 0.0M
2024-03-15 52.82 52.82 52.62 52.76 0.0M
2024-03-14 53.11 53.11 52.55 52.75 0.0M
2024-03-13 53.12 53.26 53.11 53.15 0.0M
2024-03-12 52.88 52.93 52.67 52.88 0.1M
2024-03-11 52.76 52.92 52.71 52.92 0.0M
2024-03-08 52.96 52.96 52.77 52.85 0.0M
2024-03-07 52.80 52.86 52.74 52.75 0.0M
2024-03-06 52.37 52.52 52.37 52.42 0.0M
2024-03-05 51.94 52.31 51.79 51.96 0.0M
2024-03-04 51.68 51.92 51.68 51.91 0.0M
2024-03-01 51.80 51.85 51.46 51.78 0.0M
2024-02-29 51.89 52.01 51.76 51.97 0.0M
2024-02-28 51.57 51.68 51.51 51.63 0.0M
2024-02-27 51.54 51.83 51.46 51.79 0.0M
2024-02-26 51.86 51.86 51.46 51.46 0.0M
2024-02-23 51.90 52.12 51.90 52.01 0.0M
2024-02-22 51.65 51.93 51.65 51.85 0.0M
2024-02-21 51.56 51.92 51.55 51.92 0.0M
2024-02-20 51.47 51.65 51.41 51.46 0.0M
2024-02-16 50.82 51.27 50.79 51.18 0.0M
2024-02-15 50.76 51.05 50.74 51.05 0.0M
2024-02-14 50.25 50.25 50.11 50.23 0.0M
2024-02-13 50.50 50.50 49.80 50.03 0.0M
2024-02-12 50.74 51.13 50.74 51.02 0.0M
2024-02-09 50.63 50.77 50.52 50.72 0.1M
2024-02-08 51.15 51.15 50.76 50.92 0.0M
2024-02-07 51.46 51.49 51.32 51.34 0.0M
2024-02-06 51.27 51.73 51.18 51.68 0.0M
2024-02-05 51.46 51.46 51.07 51.18 0.0M
2024-02-02 51.77 51.79 51.34 51.66 0.0M
2024-02-01 51.62 52.13 51.62 52.13 0.0M
2024-01-31 52.09 52.17 51.57 51.57 0.0M
2024-01-30 51.75 51.93 51.64 51.87 0.0M
2024-01-29 51.72 52.00 51.53 51.94 0.1M
2024-01-26 51.80 51.95 51.76 51.90 0.0M
2024-01-25 51.48 51.74 51.22 51.71 0.0M
2024-01-24 51.69 51.69 51.02 51.02 0.0M
2024-01-23 51.11 51.24 50.98 51.20 0.0M
2024-01-22 51.50 51.50 51.18 51.22 0.0M
2024-01-19 51.21 51.57 51.14 51.54 0.0M
2024-01-18 51.32 51.38 51.12 51.38 0.0M
2024-01-17 51.61 51.63 51.27 51.54 0.0M
2024-01-16 52.64 52.68 52.21 52.28 0.0M
2024-01-12 53.48 53.48 53.24 53.26 0.0M
2024-01-11 53.55 53.55 52.82 53.06 0.0M
2024-01-10 53.48 53.59 53.41 53.49 0.1M
2024-01-09 53.57 53.57 53.35 53.35 0.0M
2024-01-08 53.31 53.76 53.23 53.72 0.0M
2024-01-05 53.21 53.70 53.19 53.47 0.0M
2024-01-04 53.35 53.60 53.22 53.27 0.0M
2024-01-03 53.07 53.43 53.04 53.24 0.0M
2024-01-02 53.21 53.55 53.21 53.37 0.0M