SPDR S&P GLOBAL INFRASTRUCTURE $43.51

down -0.33


24/5/2013 04:24 PM  |  NYSEARCA : GII  |  Industries :
Type:

GII historical data

Date Open High Low Close Volume
8/8/2008 52.99 53.85 52.79 53.85 33
8/7/2008 53.01 55.80 53.01 53.87 76
8/6/2008 55.75 55.75 53.85 54.13 57
8/5/2008 53.41 54.43 53.41 54.43 247
8/4/2008 54.63 54.63 54.05 54.05 154
8/1/2008 55.90 55.90 54.26 54.45 62
7/31/2008 55.55 55.63 55.24 55.48 56
7/30/2008 55.89 55.89 53.77 55.24 43
7/29/2008 53.77 54.66 53.77 54.66 16
7/28/2008 54.80 54.96 54.50 54.50 27
7/25/2008 53.41 55.18 53.41 54.81 144
7/24/2008 55.00 55.07 54.28 54.30 78
7/23/2008 56.64 56.64 55.22 55.35 77
7/22/2008 56.00 56.02 55.52 55.72 49
7/21/2008 56.47 56.47 55.57 55.88 82
7/18/2008 56.14 56.14 53.26 55.20 96
7/17/2008 55.00 56.84 54.05 54.84 134
7/16/2008 54.24 55.57 53.37 55.24 170
7/15/2008 55.75 55.75 54.95 54.95 42
7/14/2008 56.16 56.28 55.68 55.93 128
7/11/2008 56.50 56.50 55.76 56.11 932
7/10/2008 56.70 56.73 56.35 56.53 57
7/9/2008 57.00 57.30 56.92 56.92 32
7/8/2008 57.32 57.32 56.36 57.16 89
7/7/2008 57.43 57.44 56.84 56.84 38
7/2/2008 58.06 58.21 57.22 57.37 94
7/1/2008 57.25 57.55 57.09 57.55 25
6/30/2008 57.43 57.93 57.36 57.93 136
6/27/2008 57.22 57.25 56.66 56.92 230
6/26/2008 57.50 57.50 56.18 56.24 69
6/25/2008 57.60 57.80 57.20 57.80 65
6/24/2008 57.01 57.30 56.90 57.25 44
6/23/2008 57.40 57.80 57.40 57.68 45
6/20/2008 59.00 59.49 57.23 57.33 237
6/19/2008 57.01 58.46 57.01 58.29 54
6/18/2008 58.40 58.40 57.99 57.99 69
6/17/2008 58.25 58.45 58.12 58.18 88
6/16/2008 58.44 58.44 57.40 58.11 186
6/13/2008 57.58 58.19 57.58 58.00 52
6/12/2008 58.20 58.20 57.68 57.68 102
6/11/2008 59.00 59.05 58.33 58.33 102
6/10/2008 60.90 60.90 59.05 59.24 37
6/9/2008 59.70 60.14 59.66 59.87 83
6/6/2008 62.00 62.57 58.79 59.17 57
6/5/2008 59.65 60.35 59.65 60.32 84
6/4/2008 59.40 59.69 59.20 59.69 79
6/3/2008 60.63 60.63 59.30 59.74 124
6/2/2008 60.30 60.30 59.20 59.23 200
5/30/2008 61.68 62.18 59.99 60.35 48
5/29/2008 58.89 60.12 58.89 59.94 57
5/28/2008 60.58 60.58 59.31 59.59 48
5/27/2008 59.31 59.68 59.11 59.68 40
Marketplace
Trading Center