Skip to main content
SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
70.63
-0.46 (-0.65%)
At close: Dec 5, 2025, 4:00 PM EST
70.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

GII Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202571.0671.0670.5770.6370.63-0.65%32,808
Dec 4, 202570.9271.2070.8871.0971.09-13,904
Dec 3, 202571.1971.1970.9671.0971.090.07%15,224
Dec 2, 202571.3871.4670.8571.0471.04-0.20%18,689
Dec 1, 202571.5271.5571.1871.1871.18-0.88%15,457
Nov 28, 202571.3371.8271.2571.8271.820.58%13,127
Nov 26, 202570.7371.4870.7371.4071.401.03%117,606
Nov 25, 202570.4270.6970.2770.6770.670.41%13,301
Nov 24, 202570.0970.4669.8870.3970.390.96%13,202
Nov 21, 202569.6869.9269.5269.7269.720.49%17,971
Nov 20, 202570.2370.5169.3869.3869.38-0.71%37,775
Nov 19, 202570.0470.0469.6469.8869.88-0.31%79,699
Nov 18, 202570.1670.4870.1070.1070.10-0.41%11,577
Nov 17, 202570.4670.8370.2370.3970.39-0.46%13,154
Nov 14, 202570.1970.9070.1770.7270.720.47%18,688
Nov 13, 202571.0571.0570.3970.3970.39-1.01%19,010
Nov 12, 202570.8971.1170.8971.1071.100.19%59,813
Nov 11, 202570.9171.0470.7870.9670.960.69%12,524
Nov 10, 202570.4070.5870.0370.4870.480.50%13,239
Nov 7, 202569.4270.1369.4270.1370.130.73%18,101
Nov 6, 202569.5569.7569.5569.6269.62-0.34%13,081
Nov 5, 202569.4070.0069.4069.8669.860.88%21,799
Nov 4, 202569.2769.5769.1769.2569.25-0.61%43,543
Nov 3, 202569.5969.7169.0369.6869.680.37%51,724
Oct 31, 202569.4769.6069.2169.4269.42-0.46%17,779
Oct 30, 202569.7770.0269.6369.7469.74-0.11%12,468
Oct 29, 202570.1770.2869.6369.8269.82-0.87%15,777
Oct 28, 202570.8170.8170.2670.4370.43-0.39%11,280
Oct 27, 202570.5870.7170.3570.7170.710.38%18,434
Oct 24, 202570.5370.5370.3770.4470.440.21%14,856
Oct 23, 202570.5670.6370.2470.2970.29-0.01%16,269
Oct 22, 202570.1770.3269.7970.3070.300.53%12,907
Oct 21, 202570.5170.5169.8069.9369.93-1.08%18,169
Oct 20, 202570.8170.8970.6170.6970.690.06%16,262
Oct 17, 202570.6470.7070.2670.6570.650.31%28,348
Oct 16, 202571.0771.1570.4370.4370.43-0.56%39,080
Oct 15, 202570.9670.9670.4170.8370.830.72%9,184
Oct 14, 202569.8070.4369.8070.3270.320.50%9,891
Oct 13, 202569.8370.1569.8169.9769.970.72%12,562
Oct 10, 202570.0670.3069.4769.4769.47-0.49%73,767
Oct 9, 202570.5070.6769.8069.8169.81-0.90%39,548
Oct 8, 202570.3070.4670.1470.4470.440.49%8,765
Oct 7, 202570.0970.2869.9670.1070.10-0.03%19,915
Oct 6, 202570.0570.1869.9570.1270.12-12,160
Oct 3, 202569.6870.4269.6870.1270.120.73%22,881
Oct 2, 202569.6469.7369.3769.6169.61-0.15%13,889
Oct 1, 202569.4669.7869.4669.7269.720.19%31,132
Sep 30, 202569.3669.6169.2069.5969.590.61%15,045
Sep 29, 202569.3469.3469.0269.1769.17-0.30%22,158
Sep 26, 202568.8369.3868.8369.3869.380.54%9,436
Sep 25, 202568.9969.1468.7569.0169.01-0.20%29,545
Sep 24, 202569.1569.2469.0069.1569.150.03%9,118
Sep 23, 202569.0269.2668.9469.1369.13-10,383
Sep 22, 202568.5469.1368.5469.1369.130.89%26,992
Sep 19, 202568.7268.7268.3768.5268.52-0.07%18,594
Sep 18, 202568.4968.8168.3168.5768.57-0.55%34,575
Sep 17, 202569.1269.4068.9068.9568.95-0.25%61,693
Sep 16, 202569.5569.6069.0969.1269.12-0.59%11,708
Sep 15, 202569.7269.7869.5369.5369.530.07%20,276
Sep 12, 202569.1869.5969.1869.4869.480.13%11,410
Sep 11, 202568.8669.4268.8669.3969.391.08%15,729
Sep 10, 202568.3268.7368.3268.6568.650.84%217,222
Sep 9, 202568.0168.3567.9768.0868.080.31%14,719
Sep 8, 202568.3468.3467.7867.8767.87-0.31%23,364
Sep 5, 202568.3668.4567.7868.0868.080.10%15,628
Sep 4, 202568.1068.2167.8468.0168.010.16%27,353
Sep 3, 202567.8467.9867.7067.9067.900.01%10,753
Sep 2, 202567.6967.9967.5867.8967.89-0.96%21,190
Aug 29, 202568.7368.7768.5568.5568.55-0.67%11,768
Aug 28, 202568.7869.1068.7869.0169.010.18%11,186
Aug 27, 202568.7569.0168.5268.8968.89-0.09%7,159
Aug 26, 202568.9369.0668.7268.9568.95-12,589
Aug 25, 202569.5769.5768.9168.9568.95-1.35%19,260
Aug 22, 202569.6870.0169.6869.9069.900.40%14,173
Aug 21, 202569.7169.9569.5669.6269.62-0.13%15,929
Aug 20, 202569.6069.8669.5369.7169.710.61%12,482
Aug 19, 202569.1869.3869.0869.2969.290.18%7,487
Aug 18, 202569.3369.3369.0769.1669.16-0.27%12,921
Aug 15, 202569.3669.5769.2469.3569.350.20%17,295
Aug 14, 202569.2169.3369.0169.2169.21-0.24%17,176
Aug 13, 202569.3369.3869.0569.3869.370.34%10,053
Aug 12, 202568.7869.1468.5469.1469.140.80%8,773
Aug 11, 202568.5768.7468.5168.5968.590.10%47,232
Aug 8, 202568.9869.0268.5268.5268.52-0.32%14,870
Aug 7, 202568.3868.8168.3868.7468.740.51%22,245
Aug 6, 202568.4168.5767.9768.3968.390.22%17,537
Aug 5, 202568.4268.5068.0068.2468.24-0.23%24,543
Aug 4, 202567.9468.4067.9468.4068.401.42%16,409
Aug 1, 202567.2767.5267.1067.4467.440.32%33,333
Jul 31, 202566.8867.3466.8867.2367.23-0.09%123,088
Jul 30, 202567.2967.6567.1567.2967.29-0.04%9,611
Jul 29, 202566.8967.3266.8967.3267.320.70%18,925
Jul 28, 202567.3567.3566.7166.8566.85-0.90%19,903
Jul 25, 202567.5967.5967.2967.4667.460.07%11,854
Jul 24, 202567.4867.6067.4167.4167.41-0.37%39,637
Jul 23, 202567.6667.8267.3467.6667.660.20%27,337
Jul 22, 202567.4367.5967.2767.5367.530.46%12,171
Jul 21, 202567.5967.6767.1667.2267.22-36,199
Jul 18, 202567.0867.4767.0867.2267.220.57%41,688
Jul 17, 202566.5766.9266.5366.8466.840.29%24,260