SPDR S&P GLOBAL INFRASTRUCTURE $43.10

up +0.37


18/6/2013 04:18 PM  |  NYSEARCA : GII  |  Industries :
Type:

GII historical data

Date Open High Low Close Volume
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
7/30/2012 39.68 39.68 39.68 39.68 0
7/27/2012 39.52 39.68 39.38 39.68 10
7/26/2012 38.70 39.11 38.70 39.11 3
7/25/2012 38.31 38.31 37.99 38.07 91
7/24/2012 38.26 38.30 38.03 38.12 122
7/23/2012 38.73 38.84 38.73 38.84 64
7/20/2012 39.18 39.19 39.18 39.19 10
7/19/2012 39.77 39.79 39.61 39.74 68
7/18/2012 39.77 39.88 39.77 39.79 104
7/17/2012 39.65 39.80 39.50 39.80 11
7/16/2012 39.56 39.63 39.55 39.59 17
7/13/2012 39.46 39.82 39.46 39.82 110
7/12/2012 38.86 39.00 38.86 38.86 3
7/11/2012 39.14 39.32 39.14 39.32 12
7/10/2012 39.08 39.16 39.08 39.13 14
7/9/2012 39.20 39.20 39.03 39.03 72
7/6/2012 39.21 39.21 39.16 39.16 3
7/5/2012 39.43 39.57 39.43 39.57 31
7/3/2012 39.61 40.04 39.61 40.00 24
7/2/2012 39.50 39.50 39.50 39.50 3
6/29/2012 39.66 39.69 39.55 39.69 20
6/28/2012 38.61 38.70 38.56 38.70 13
6/27/2012 38.61 38.81 38.59 38.81 72
6/26/2012 38.40 38.44 38.37 38.44 89
6/25/2012 38.09 38.11 38.09 38.10 66
6/22/2012 38.41 38.54 38.41 38.54 5
6/21/2012 38.72 38.72 38.18 38.18 21
6/20/2012 38.91 38.97 38.74 38.75 74
6/19/2012 38.68 39.11 38.68 38.86 122
6/18/2012 38.55 38.55 38.46 38.46 4
6/15/2012 38.59 38.65 38.59 38.65 8
6/14/2012 39.13 39.13 38.99 39.06 12
6/13/2012 38.69 38.96 38.69 38.89 7
6/12/2012 38.74 38.75 38.74 38.75 10
6/11/2012 38.88 38.88 38.88 38.88 0
6/8/2012 38.73 38.88 38.72 38.88 9
6/7/2012 38.81 38.91 38.81 38.81 18
6/6/2012 38.40 38.79 38.40 38.79 23
6/5/2012 38.01 38.01 38.00 38.00 3
6/4/2012 38.01 38.33 37.94 38.33 101
6/1/2012 37.90 37.99 37.70 37.94 222
5/31/2012 38.22 38.49 38.22 38.45 80
5/30/2012 38.03 38.08 37.97 37.97 21
5/29/2012 38.49 38.49 38.42 38.44 9
5/25/2012 38.62 38.62 38.59 38.61 10
5/24/2012 38.50 38.50 38.43 38.43 49
5/23/2012 38.25 38.39 38.15 38.39 52
5/22/2012 38.74 38.86 38.56 38.63 74
5/21/2012 38.51 38.51 38.51 38.51 1
5/18/2012 38.71 38.71 38.70 38.71 5
5/17/2012 38.57 38.61 38.32 38.32 55
5/16/2012 38.99 39.19 38.64 38.64 61
5/15/2012 39.29 39.29 38.75 38.81 140
5/14/2012 39.93 39.93 39.93 39.93 0
5/11/2012 39.95 39.95 39.91 39.93 6
5/10/2012 39.99 39.99 39.77 39.97 84
5/9/2012 39.34 39.60 39.34 39.39 70
5/8/2012 39.65 39.65 39.50 39.50 23
5/7/2012 39.68 40.10 39.68 40.10 26
5/4/2012 39.90 39.92 39.58 39.58 14
5/3/2012 39.87 40.01 39.87 40.01 7
5/2/2012 39.92 39.98 39.92 39.98 3
5/1/2012 40.66 40.66 40.52 40.52 52
4/30/2012 40.12 40.26 40.12 40.14 15
4/27/2012 40.21 40.21 40.21 40.21 2
4/26/2012 40.31 40.31 40.31 40.31 2
4/25/2012 40.28 40.28 39.84 40.11 96
4/24/2012 39.78 39.78 39.71 39.73 9
4/23/2012 39.31 39.44 39.31 39.44 27
4/20/2012 39.88 39.88 39.88 39.88 2
4/19/2012 39.38 39.38 39.31 39.32 18
4/18/2012 39.62 39.62 39.62 39.62 3
4/17/2012 39.72 39.72 39.72 39.72 0
4/16/2012 39.72 39.72 39.72 39.72 2
4/13/2012 39.52 39.52 39.26 39.26 2
4/12/2012 39.66 39.66 39.55 39.55 8
4/11/2012 39.55 39.55 39.41 39.41 7
4/10/2012 39.53 39.53 39.07 39.13 12
4/9/2012 39.63 39.71 39.59 39.59 8
4/5/2012 39.96 39.96 39.82 39.95 24
Marketplace
Trading Center