SPDR S&P GLOBAL INFRASTRUCTURE $43.51

down -0.33


24/5/2013 11:24 AM  |  NYSEARCA : GII  |  Industries :
Type:

GII historical data

Date Open High Low Close Volume
3/13/2012 40.48 40.69 40.48 40.66 7
3/12/2012 40.37 40.37 40.24 40.24 33
3/9/2012 40.15 40.30 40.15 40.30 12
3/8/2012 40.14 40.30 40.13 40.30 9
3/7/2012 40.00 40.00 40.00 40.00 7
3/6/2012 39.80 39.88 39.80 39.88 17
3/5/2012 40.29 40.55 40.13 40.55 26
3/2/2012 40.64 40.68 40.42 40.49 81
3/1/2012 40.58 40.58 40.45 40.48 15
2/29/2012 40.38 40.40 40.15 40.21 564
2/28/2012 39.97 40.08 39.89 40.04 207
2/27/2012 39.90 40.09 39.88 40.09 274
2/24/2012 40.19 40.19 40.10 40.10 11
2/23/2012 39.81 40.06 39.81 40.05 24
2/22/2012 39.85 39.90 39.85 39.86 15
2/21/2012 39.91 40.08 39.87 39.91 40
2/17/2012 40.02 40.02 39.90 39.98 17
2/16/2012 39.67 39.98 39.67 39.94 188
2/15/2012 39.81 39.81 39.55 39.55 25
2/14/2012 39.81 39.81 39.59 39.61 33
2/13/2012 39.91 39.91 39.70 39.73 10
2/10/2012 39.64 39.79 39.47 39.79 28
2/9/2012 39.94 39.94 39.94 39.94 4
2/8/2012 39.97 40.00 39.94 39.94 10
2/7/2012 39.64 40.16 39.64 40.16 28
2/6/2012 39.42 39.64 39.42 39.56 10
2/3/2012 39.49 39.77 39.45 39.69 18
2/2/2012 39.36 39.48 39.32 39.37 103
2/1/2012 39.66 39.66 39.66 39.66 3
1/31/2012 39.06 39.21 39.06 39.21 17
1/30/2012 38.86 38.95 38.80 38.91 139
1/27/2012 39.26 39.26 39.13 39.13 4
1/26/2012 39.82 39.82 39.26 39.26 10
1/25/2012 38.50 39.10 38.29 39.10 12
1/24/2012 38.65 38.65 38.57 38.62 117
1/23/2012 38.82 38.82 38.81 38.81 4
1/20/2012 38.69 38.75 38.69 38.73 7
1/19/2012 38.74 38.91 38.74 38.91 3
1/18/2012 38.87 39.26 38.78 39.26 78
1/17/2012 38.99 38.99 38.86 38.86 6
1/13/2012 38.87 38.87 38.25 38.60 259
1/12/2012 38.83 39.11 38.80 39.06 90
1/11/2012 39.02 39.06 38.90 39.06 74
1/10/2012 39.49 39.50 39.37 39.40 19
1/9/2012 38.80 39.07 38.78 39.06 35
1/6/2012 39.35 39.35 39.35 39.35 0
1/5/2012 39.19 39.35 38.97 39.35 18
1/4/2012 39.56 40.07 39.41 39.84 151
1/3/2012 39.87 40.29 39.63 39.74 270
12/30/2011 39.69 40.11 39.34 39.51 128
12/29/2011 39.20 39.40 39.18 39.35 14
12/28/2011 39.15 39.15 39.15 39.15 5
12/27/2011 39.20 39.46 39.20 39.46 4
12/23/2011 39.18 39.44 39.13 39.43 169
12/22/2011 38.92 39.23 38.91 39.20 223
12/21/2011 38.60 38.80 38.52 38.80 20
12/20/2011 38.42 38.82 38.36 38.82 41
12/19/2011 38.25 38.29 37.80 37.80 83
12/16/2011 38.36 38.48 37.97 38.16 102
12/15/2011 39.08 39.43 39.08 39.43 4
12/14/2011 39.21 39.21 38.68 38.83 16
12/13/2011 39.51 39.70 39.45 39.45 9
12/12/2011 39.39 39.39 39.23 39.23 19
12/9/2011 39.69 40.20 39.69 40.10 14
12/8/2011 39.65 39.75 39.33 39.64 24
12/7/2011 40.11 40.23 40.11 40.23 8
12/6/2011 40.04 40.14 40.03 40.07 9
12/5/2011 40.54 40.54 40.13 40.48 11
12/2/2011 40.37 40.45 40.02 40.02 33
12/1/2011 40.49 40.83 40.48 40.48 26
11/30/2011 40.38 40.61 40.38 40.59 12
11/29/2011 39.18 39.33 39.12 39.33 10
11/28/2011 39.05 39.15 39.05 39.15 24
11/25/2011 38.10 38.38 37.92 38.24 337
11/23/2011 38.34 38.34 38.11 38.11 12
11/22/2011 39.00 39.17 38.78 39.12 21
11/21/2011 39.25 39.25 38.84 39.03 27
11/18/2011 39.68 39.68 39.68 39.68 4
11/17/2011 39.80 39.80 39.29 39.29 24
11/16/2011 39.82 40.11 39.37 39.39 45
11/15/2011 40.11 40.11 39.76 40.03 41
11/14/2011 40.33 40.33 39.84 40.07 10
11/11/2011 40.47 40.85 40.47 40.84 8
11/10/2011 39.92 39.92 39.77 39.86 12
11/9/2011 39.81 39.81 39.46 39.55 17
11/8/2011 40.51 40.69 40.30 40.69 143
11/7/2011 40.40 40.57 40.18 40.57 19
11/4/2011 40.08 40.08 39.87 39.87 29
11/3/2011 40.74 40.82 40.74 40.82 5
11/2/2011 40.23 40.23 39.85 39.95 11
11/1/2011 39.02 39.66 39.02 39.53 20
10/31/2011 40.59 40.87 40.57 40.75 98
10/28/2011 41.39 41.56 41.33 41.56 41
10/27/2011 41.48 42.13 41.48 42.09 22
10/26/2011 40.75 40.75 40.47 40.57 5
10/25/2011 40.68 40.68 40.55 40.65 7
10/24/2011 41.19 41.19 40.88 40.98 11
10/21/2011 40.74 40.86 40.74 40.83 30
10/20/2011 40.04 40.09 39.73 40.02 44
10/19/2011 39.78 39.78 39.78 39.78 0
Marketplace
Trading Center