SPDR S&P GLOBAL INFRASTRUCTURE $44.41

up +0.06


17/5/2013 04:17 PM  |  NYSEARCA : GII  |  Industries :
Type:

GII historical data

Date Open High Low Close Volume
12/21/2012 40.37 40.66 40.16 40.34 25
12/20/2012 40.90 41.03 40.90 41.02 19
12/19/2012 40.71 40.77 40.71 40.77 17
12/18/2012 40.49 40.84 40.40 40.84 123
12/17/2012 40.26 40.49 40.26 40.49 13
12/14/2012 39.99 40.09 39.93 39.96 36
12/13/2012 40.06 40.07 39.89 39.89 28
12/12/2012 40.29 40.36 40.16 40.36 6030
12/11/2012 39.74 40.11 39.74 40.11 121
12/10/2012 39.50 39.70 39.50 39.70 6354
12/7/2012 39.70 39.74 39.56 39.56 12
12/6/2012 39.59 39.59 39.56 39.57 4
12/5/2012 39.72 39.99 39.69 39.95 104
12/4/2012 39.75 39.78 39.54 39.55 146
12/3/2012 39.69 39.69 39.45 39.60 9
11/30/2012 39.50 39.64 39.43 39.48 223
11/29/2012 39.55 39.55 39.52 39.55 24
11/28/2012 39.21 39.21 39.21 39.21 2
11/27/2012 38.96 39.21 38.96 39.17 53
11/26/2012 38.94 39.23 38.94 39.23 12
11/23/2012 38.81 39.08 38.81 39.08 48
11/21/2012 38.53 38.75 38.50 38.70 39
11/20/2012 38.45 38.56 38.44 38.55 10
11/19/2012 38.69 38.74 38.55 38.55 19
11/16/2012 38.00 38.20 38.00 38.15 127
11/15/2012 38.50 38.53 38.00 38.08 47
11/14/2012 38.33 38.41 38.13 38.13 13
11/13/2012 38.40 38.60 38.40 38.60 45
11/12/2012 38.72 38.90 38.66 38.71 56
11/9/2012 38.80 39.05 38.80 39.05 5
11/8/2012 39.39 39.39 39.05 39.20 114
11/7/2012 39.41 39.55 39.12 39.38 28
11/6/2012 39.97 40.20 39.87 40.20 153
11/5/2012 40.00 40.00 39.75 39.81 49
11/2/2012 40.65 40.65 40.65 40.65 0
11/1/2012 40.76 40.77 40.57 40.65 14
10/31/2012 40.48 40.89 40.48 40.85 46
10/26/2012 40.40 40.40 40.40 40.40 0
10/25/2012 40.37 40.47 40.29 40.40 51
10/24/2012 40.36 40.56 40.19 40.19 129
10/23/2012 40.64 40.64 40.30 40.30 30
10/22/2012 41.07 41.07 40.93 40.93 7
10/19/2012 41.22 41.22 40.93 41.03 7
10/18/2012 41.53 41.54 41.29 41.29 18
10/17/2012 41.40 41.66 41.40 41.55 120
10/16/2012 40.98 40.98 40.98 40.98 33
10/15/2012 40.32 40.77 40.32 40.77 9
10/12/2012 40.58 40.58 40.36 40.54 27
10/11/2012 40.65 40.69 40.65 40.69 10
10/10/2012 40.48 40.48 40.39 40.39 69
10/9/2012 40.86 40.88 40.44 40.44 94
10/8/2012 40.92 41.05 40.80 40.82 41
10/5/2012 41.36 41.36 41.16 41.16 3
10/4/2012 41.03 41.18 41.01 41.18 36
10/3/2012 41.02 41.09 40.90 40.90 52
10/2/2012 40.59 40.79 40.59 40.79 38
10/1/2012 40.94 40.94 40.47 40.47 37
9/28/2012 40.31 40.47 40.27 40.44 130
9/27/2012 40.58 40.81 40.58 40.77 18
9/26/2012 40.57 40.57 40.45 40.53 18
9/25/2012 40.86 40.92 40.60 40.60 11
9/24/2012 40.65 40.89 40.64 40.89 13
9/21/2012 40.90 40.90 40.62 40.65 63
9/20/2012 40.26 40.39 40.26 40.39 17
9/19/2012 40.55 40.75 40.55 40.60 6
9/18/2012 40.44 40.49 40.43 40.49 17
9/17/2012 40.56 40.81 40.56 40.74 1014
9/14/2012 40.79 40.79 40.67 40.67 4
9/13/2012 40.20 40.64 40.20 40.64 18
9/12/2012 40.19 40.30 40.13 40.15 31
9/11/2012 40.04 40.04 40.04 40.04 0
9/10/2012 40.24 40.31 40.04 40.04 92
9/7/2012 40.33 40.39 40.22 40.23 114
9/6/2012 40.14 40.14 40.06 40.06 3
9/5/2012 39.48 39.57 39.46 39.46 44
9/4/2012 39.46 39.58 39.46 39.58 10
8/31/2012 39.60 39.69 39.47 39.69 85
8/30/2012 39.41 39.41 39.41 39.41 2
8/29/2012 39.54 39.61 39.54 39.61 5
8/28/2012 39.74 39.85 39.74 39.85 4
8/27/2012 39.87 39.87 39.78 39.82 5
8/24/2012 39.78 39.79 39.78 39.79 6
8/23/2012 39.70 39.70 39.56 39.63 6
8/22/2012 39.91 40.04 39.86 40.02 19
8/21/2012 40.18 40.29 39.94 39.95 13
8/20/2012 40.23 40.23 40.23 40.23 8
8/17/2012 39.94 40.16 39.94 40.16 104
8/16/2012 40.01 40.01 40.01 40.01 7
8/15/2012 39.90 39.90 39.77 39.77 7
8/14/2012 39.88 39.88 39.88 39.88 2
8/13/2012 39.80 39.80 39.62 39.62 5
8/10/2012 39.59 39.82 39.59 39.82 8
8/9/2012 39.77 39.77 39.73 39.73 8
8/8/2012 40.03 40.03 40.03 40.03 0
8/7/2012 40.13 40.13 40.03 40.03 16
8/6/2012 39.93 39.95 39.75 39.88 120
8/3/2012 39.51 39.76 39.51 39.60 24
8/2/2012 38.97 39.04 38.46 38.63 16
8/1/2012 39.51 39.51 39.21 39.21 11
7/31/2012 39.44 39.52 39.44 39.47 12
Marketplace
Trading Center