State Street SPDR S&P Global Infrastructure ETF (GII)
NYSEARCA: GII · Real-Time Price · USD
76.89
+0.23 (0.30%)
Jun 26, 2026, 4:00 PM EDT - Market closed
GII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 76.95 | 77.05 | 76.65 | 76.89 | 76.89 | 0.30% | 147,173 |
| Jun 25, 2026 | 76.51 | 76.95 | 76.51 | 76.66 | 76.66 | 1.03% | 31,508 |
| Jun 24, 2026 | 75.67 | 75.91 | 75.50 | 75.88 | 75.88 | 0.41% | 33,372 |
| Jun 23, 2026 | 75.25 | 75.64 | 75.24 | 75.57 | 75.57 | -0.06% | 11,114 |
| Jun 22, 2026 | 75.65 | 75.79 | 75.43 | 75.62 | 75.62 | 0.13% | 14,060 |
| Jun 18, 2026 | 75.44 | 75.90 | 75.26 | 75.52 | 75.52 | 0.57% | 41,398 |
| Jun 17, 2026 | 75.76 | 75.95 | 74.96 | 75.09 | 75.09 | -1.31% | 23,254 |
| Jun 16, 2026 | 76.00 | 76.39 | 75.92 | 76.09 | 76.09 | 0.44% | 19,491 |
| Jun 15, 2026 | 75.64 | 76.09 | 75.43 | 75.76 | 75.76 | 0.34% | 57,973 |
| Jun 12, 2026 | 75.04 | 75.63 | 74.98 | 75.50 | 75.50 | 0.67% | 19,094 |
| Jun 11, 2026 | 74.44 | 75.19 | 74.44 | 75.00 | 75.00 | 1.15% | 23,284 |
| Jun 10, 2026 | 74.14 | 74.46 | 74.14 | 74.15 | 74.15 | -0.13% | 27,573 |
| Jun 9, 2026 | 74.22 | 74.25 | 73.64 | 74.25 | 74.25 | 0.73% | 25,868 |
| Jun 8, 2026 | 74.44 | 74.52 | 73.64 | 73.71 | 73.71 | -0.87% | 28,919 |
| Jun 5, 2026 | 74.82 | 74.82 | 74.22 | 74.36 | 74.36 | -0.57% | 54,230 |
| Jun 4, 2026 | 74.64 | 74.95 | 74.35 | 74.79 | 74.79 | 0.54% | 22,802 |
| Jun 3, 2026 | 74.75 | 75.11 | 74.39 | 74.39 | 74.39 | -0.45% | 41,858 |
| Jun 2, 2026 | 74.01 | 74.83 | 74.01 | 74.73 | 74.73 | 1.47% | 186,757 |
| Jun 1, 2026 | 74.23 | 74.23 | 73.65 | 73.65 | 73.65 | -1.68% | 46,716 |
| May 29, 2026 | 75.88 | 76.04 | 75.54 | 75.69 | 74.91 | -0.05% | 103,898 |
| May 28, 2026 | 76.11 | 76.18 | 75.72 | 75.73 | 74.95 | -0.56% | 14,642 |
| May 27, 2026 | 76.49 | 76.49 | 76.13 | 76.16 | 75.37 | -0.72% | 15,478 |
| May 26, 2026 | 77.04 | 77.10 | 76.61 | 76.71 | 75.91 | 0.21% | 28,302 |
| May 22, 2026 | 76.59 | 76.59 | 76.15 | 76.55 | 75.76 | -0.07% | 20,335 |
| May 21, 2026 | 76.20 | 76.60 | 76.20 | 76.60 | 75.81 | 0.45% | 20,421 |
| May 20, 2026 | 75.76 | 76.37 | 75.72 | 76.26 | 75.47 | 0.67% | 15,728 |
| May 19, 2026 | 75.26 | 75.84 | 75.14 | 75.75 | 74.97 | 0.36% | 13,557 |
| May 18, 2026 | 75.19 | 75.61 | 75.13 | 75.48 | 74.70 | 0.81% | 102,359 |
| May 15, 2026 | 75.49 | 75.78 | 74.86 | 74.87 | 74.09 | -1.85% | 108,270 |
| May 14, 2026 | 76.16 | 76.36 | 76.13 | 76.28 | 75.49 | 0.36% | 46,121 |
| May 13, 2026 | 76.00 | 76.13 | 75.69 | 76.01 | 75.22 | -0.74% | 392,833 |
| May 12, 2026 | 76.45 | 76.71 | 76.12 | 76.58 | 75.79 | 0.07% | 25,184 |
| May 11, 2026 | 76.17 | 76.61 | 76.17 | 76.53 | 75.74 | 0.67% | 33,317 |
| May 8, 2026 | 76.63 | 76.63 | 76.00 | 76.02 | 75.23 | -0.29% | 147,555 |
| May 7, 2026 | 76.90 | 76.90 | 76.15 | 76.24 | 75.45 | -1.32% | 42,593 |
| May 6, 2026 | 77.76 | 77.76 | 77.06 | 77.26 | 76.46 | 0.04% | 33,387 |
| May 5, 2026 | 77.15 | 77.53 | 76.95 | 77.23 | 76.43 | 0.62% | 61,091 |
| May 4, 2026 | 76.77 | 77.28 | 76.57 | 76.76 | 75.96 | -0.71% | 53,932 |
| May 1, 2026 | 77.90 | 78.00 | 77.30 | 77.30 | 76.50 | -0.71% | 55,380 |
| Apr 30, 2026 | 76.17 | 77.85 | 76.17 | 77.85 | 77.04 | 3.07% | 36,999 |
| Apr 29, 2026 | 76.16 | 76.16 | 75.40 | 75.53 | 74.75 | -1.44% | 65,981 |
| Apr 28, 2026 | 76.49 | 76.89 | 76.34 | 76.63 | 75.84 | 0.30% | 26,142 |
| Apr 27, 2026 | 76.95 | 77.12 | 76.40 | 76.40 | 75.61 | -0.49% | 49,383 |
| Apr 24, 2026 | 76.35 | 76.84 | 76.30 | 76.78 | 75.98 | 0.54% | 50,651 |
| Apr 23, 2026 | 76.22 | 76.68 | 75.96 | 76.37 | 75.58 | 0.58% | 295,622 |
| Apr 22, 2026 | 76.24 | 76.51 | 75.89 | 75.93 | 75.14 | 0.38% | 83,510 |
| Apr 21, 2026 | 76.61 | 76.64 | 75.57 | 75.64 | 74.86 | -1.06% | 206,400 |
| Apr 20, 2026 | 76.76 | 76.84 | 76.40 | 76.45 | 75.66 | -0.42% | 94,274 |
| Apr 17, 2026 | 76.80 | 76.82 | 76.39 | 76.77 | 75.97 | 0.17% | 105,970 |
| Apr 16, 2026 | 76.74 | 76.90 | 76.11 | 76.64 | 75.85 | -0.27% | 203,105 |
| Apr 15, 2026 | 76.95 | 76.95 | 76.66 | 76.85 | 76.05 | -0.45% | 198,485 |
| Apr 14, 2026 | 77.28 | 77.28 | 76.66 | 77.20 | 76.40 | -0.03% | 449,403 |
| Apr 13, 2026 | 77.62 | 77.62 | 77.10 | 77.22 | 76.42 | -1.04% | 407,066 |
| Apr 10, 2026 | 78.24 | 78.47 | 77.98 | 78.03 | 77.22 | -0.55% | 183,130 |
| Apr 9, 2026 | 77.92 | 78.95 | 77.92 | 78.46 | 77.65 | 0.55% | 35,691 |
| Apr 8, 2026 | 77.74 | 78.19 | 77.27 | 78.03 | 77.22 | 1.32% | 26,697 |
| Apr 7, 2026 | 76.59 | 77.07 | 76.49 | 77.01 | 76.21 | 0.20% | 31,997 |
| Apr 6, 2026 | 76.98 | 77.03 | 76.68 | 76.86 | 76.06 | -0.16% | 23,440 |
| Apr 2, 2026 | 76.22 | 76.98 | 76.21 | 76.98 | 76.18 | 0.89% | 15,546 |
| Apr 1, 2026 | 76.48 | 76.55 | 76.12 | 76.30 | 75.51 | 0.37% | 64,781 |
| Mar 31, 2026 | 75.88 | 76.19 | 75.39 | 76.02 | 75.23 | 0.69% | 26,098 |
| Mar 30, 2026 | 75.93 | 76.12 | 75.31 | 75.50 | 74.72 | 0.09% | 29,234 |
| Mar 27, 2026 | 75.22 | 76.01 | 75.22 | 75.43 | 74.65 | 0.09% | 28,674 |
| Mar 26, 2026 | 75.57 | 75.83 | 75.36 | 75.36 | 74.58 | -0.78% | 105,522 |
| Mar 25, 2026 | 76.02 | 76.36 | 75.90 | 75.95 | 75.16 | 0.70% | 62,945 |
| Mar 24, 2026 | 74.55 | 75.74 | 74.55 | 75.42 | 74.64 | 0.68% | 108,300 |
| Mar 23, 2026 | 74.77 | 75.41 | 74.65 | 74.91 | 74.13 | 1.13% | 98,160 |
| Mar 20, 2026 | 76.03 | 76.13 | 74.00 | 74.07 | 73.30 | -2.60% | 33,692 |
| Mar 19, 2026 | 75.29 | 76.34 | 75.25 | 76.05 | 75.26 | 0.40% | 30,780 |
| Mar 18, 2026 | 76.32 | 76.32 | 75.75 | 75.75 | 74.97 | -1.25% | 31,492 |
| Mar 17, 2026 | 77.26 | 77.26 | 76.63 | 76.71 | 75.92 | 0.45% | 29,517 |
| Mar 16, 2026 | 76.33 | 76.45 | 75.99 | 76.37 | 75.58 | 0.93% | 38,345 |
| Mar 13, 2026 | 75.96 | 76.45 | 75.53 | 75.67 | 74.89 | 0.08% | 75,634 |
| Mar 12, 2026 | 75.64 | 76.31 | 75.61 | 75.61 | 74.83 | -0.34% | 161,322 |
| Mar 11, 2026 | 75.97 | 76.14 | 75.66 | 75.87 | 75.08 | -0.25% | 182,159 |
| Mar 10, 2026 | 76.22 | 76.72 | 75.93 | 76.06 | 75.27 | -0.42% | 29,040 |
| Mar 9, 2026 | 75.75 | 76.47 | 75.14 | 76.38 | 75.59 | 0.18% | 110,571 |
| Mar 6, 2026 | 75.96 | 76.48 | 75.62 | 76.24 | 75.45 | -0.16% | 49,775 |
| Mar 5, 2026 | 76.82 | 77.01 | 76.06 | 76.36 | 75.57 | -1.48% | 32,020 |
| Mar 4, 2026 | 77.19 | 77.54 | 76.67 | 77.51 | 76.71 | 0.83% | 27,905 |
| Mar 3, 2026 | 76.99 | 77.18 | 75.78 | 76.87 | 76.07 | -1.94% | 46,341 |
| Mar 2, 2026 | 78.03 | 78.61 | 77.99 | 78.39 | 77.58 | -0.46% | 66,315 |
| Feb 27, 2026 | 78.57 | 78.95 | 78.57 | 78.75 | 77.93 | 0.19% | 24,572 |
| Feb 26, 2026 | 78.48 | 78.90 | 78.34 | 78.60 | 77.79 | 0.27% | 25,151 |
| Feb 25, 2026 | 78.23 | 78.48 | 77.67 | 78.39 | 77.58 | 0.28% | 18,010 |
| Feb 24, 2026 | 78.02 | 78.31 | 77.59 | 78.17 | 77.36 | 0.21% | 26,886 |
| Feb 23, 2026 | 77.95 | 78.51 | 77.66 | 78.01 | 77.20 | 0.32% | 150,709 |
| Feb 20, 2026 | 77.17 | 77.79 | 77.14 | 77.77 | 76.96 | 0.86% | 26,219 |
| Feb 19, 2026 | 76.79 | 77.24 | 76.79 | 77.10 | 76.30 | 0.04% | 26,541 |
| Feb 18, 2026 | 77.90 | 77.93 | 77.02 | 77.07 | 76.27 | -1.20% | 42,042 |
| Feb 17, 2026 | 77.96 | 78.16 | 77.53 | 78.01 | 77.20 | 0.46% | 30,168 |
| Feb 13, 2026 | 76.68 | 77.73 | 76.68 | 77.65 | 76.85 | 1.53% | 44,053 |
| Feb 12, 2026 | 76.64 | 77.14 | 76.48 | 76.48 | 75.69 | -0.04% | 36,304 |
| Feb 11, 2026 | 76.36 | 76.74 | 76.04 | 76.51 | 75.72 | 0.95% | 163,211 |
| Feb 10, 2026 | 75.57 | 76.00 | 75.40 | 75.79 | 75.00 | 0.38% | 126,039 |
| Feb 9, 2026 | 74.92 | 75.53 | 74.82 | 75.50 | 74.72 | 1.02% | 55,787 |
| Feb 6, 2026 | 74.51 | 74.92 | 74.39 | 74.74 | 73.97 | 1.25% | 39,505 |
| Feb 5, 2026 | 73.51 | 73.95 | 73.40 | 73.82 | 73.06 | 0.34% | 37,913 |
| Feb 4, 2026 | 74.28 | 74.28 | 73.49 | 73.57 | 72.81 | -0.23% | 31,987 |
| Feb 3, 2026 | 72.71 | 73.76 | 72.71 | 73.74 | 72.98 | 1.41% | 55,083 |