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
5/26/2011 42.71 43.05 42.71 43.05 5
5/25/2011 42.66 42.87 42.66 42.87 6
5/24/2011 42.62 42.92 42.62 42.85 9
5/23/2011 42.50 42.70 42.50 42.70 23
5/20/2011 43.60 43.60 43.60 43.60 16
5/19/2011 43.80 43.80 43.59 43.59 11
5/18/2011 43.53 43.71 43.30 43.71 45
5/17/2011 43.29 43.29 43.12 43.12 15
5/16/2011 43.22 43.30 43.21 43.27 16
5/13/2011 43.80 43.80 43.22 43.39 160
5/12/2011 43.81 43.97 43.81 43.92 17
5/11/2011 44.10 44.10 43.70 43.93 18
5/10/2011 44.06 44.28 44.06 44.28 9
5/9/2011 43.39 43.84 43.39 43.70 29
5/6/2011 44.08 44.13 43.60 43.60 24
5/5/2011 43.78 44.12 43.78 43.80 48
5/4/2011 44.51 44.54 44.20 44.41 34
5/3/2011 44.41 44.79 44.41 44.68 18
5/2/2011 44.95 45.15 44.88 44.88 33
4/29/2011 44.75 44.96 44.75 44.96 6
4/28/2011 44.51 44.74 44.51 44.74 6
4/27/2011 44.03 44.53 43.63 44.42 291
4/26/2011 43.61 43.95 43.61 43.87 21
4/25/2011 43.69 43.98 43.13 43.52 60
4/21/2011 43.29 43.40 43.29 43.40 10
4/20/2011 42.92 43.50 42.88 43.23 1246
4/19/2011 42.31 42.47 42.29 42.47 23
4/18/2011 42.20 42.29 42.17 42.23 28
4/15/2011 43.01 43.09 42.85 43.01 14
4/14/2011 42.60 42.74 42.60 42.74 5
4/13/2011 42.66 42.91 42.66 42.91 9
4/12/2011 42.49 42.57 42.45 42.47 19
4/11/2011 43.07 43.16 42.68 42.68 19
4/8/2011 43.39 43.60 43.01 43.17 150
4/7/2011 42.56 42.95 42.56 42.93 20
4/6/2011 42.63 42.94 42.57 42.82 46
4/5/2011 42.51 42.80 42.51 42.67 18
4/4/2011 42.98 43.01 42.76 42.81 48
4/1/2011 42.74 42.85 42.66 42.75 26
3/31/2011 42.68 42.88 42.58 42.88 131
3/30/2011 42.34 43.01 42.34 43.01 32
3/29/2011 41.82 42.22 41.82 42.20 321
3/28/2011 42.02 42.20 42.02 42.04 111
3/25/2011 42.20 42.42 42.17 42.21 86
3/24/2011 42.14 42.43 42.14 42.39 38
3/23/2011 42.27 42.30 42.19 42.23 21
3/22/2011 42.20 42.32 42.20 42.27 62
3/21/2011 41.89 42.32 41.89 42.25 40
3/18/2011 41.63 41.73 41.49 41.50 17
3/17/2011 41.16 41.16 41.06 41.07 4
3/16/2011 41.11 41.11 40.09 40.37 33
3/15/2011 40.69 41.38 40.00 41.38 63
3/14/2011 42.35 42.41 42.00 42.28 36
3/11/2011 43.15 43.21 42.98 43.21 14
3/10/2011 43.04 43.15 43.04 43.11 11
3/9/2011 43.33 43.63 43.33 43.56 38
3/8/2011 43.25 43.25 43.25 43.25 0
3/7/2011 43.75 43.79 43.25 43.25 20
3/4/2011 43.41 43.41 43.16 43.29 19
3/3/2011 43.68 43.73 43.47 43.66 20
3/2/2011 43.18 43.23 43.13 43.21 17
3/1/2011 43.04 43.18 43.04 43.18 17
2/28/2011 43.76 43.88 43.71 43.71 21
2/25/2011 43.02 43.31 43.02 43.23 12
2/24/2011 43.00 43.12 43.00 43.00 7
2/23/2011 43.26 43.26 43.00 43.09 17
2/22/2011 43.21 43.45 42.91 42.98 28
2/18/2011 43.49 43.60 43.46 43.54 19
2/17/2011 43.39 43.50 43.37 43.50 37
2/16/2011 43.23 43.23 43.02 43.11 183
2/15/2011 43.15 43.15 42.24 42.94 34
2/14/2011 43.22 43.22 42.97 43.13 28
2/11/2011 42.90 43.32 42.90 43.20 19
2/10/2011 42.76 43.37 42.76 43.04 40
2/9/2011 43.45 43.45 43.05 43.10 180
2/8/2011 43.48 43.48 43.04 43.05 177
2/7/2011 43.12 43.12 42.89 42.99 386
2/4/2011 43.14 43.14 42.79 42.92 12
2/3/2011 42.80 42.89 42.80 42.89 21
2/2/2011 43.09 43.09 43.00 43.00 36
2/1/2011 43.00 43.34 42.99 43.34 38
1/31/2011 42.68 42.73 41.40 42.57 13
1/28/2011 42.57 42.58 42.24 42.24 14
1/27/2011 42.66 42.98 42.61 42.91 32
1/26/2011 42.75 42.75 42.71 42.74 60
1/25/2011 42.77 42.85 42.77 42.79 13
1/24/2011 42.88 43.12 42.83 43.07 45
1/21/2011 42.79 42.90 42.79 42.85 20
1/20/2011 42.40 42.75 42.40 42.59 21
1/19/2011 42.50 42.56 42.13 42.21 18
1/18/2011 42.07 42.34 42.07 42.34 31
1/14/2011 41.79 42.01 41.79 41.96 295
1/13/2011 41.65 41.73 41.58 41.59 30
1/12/2011 41.20 41.29 41.20 41.29 15
1/11/2011 40.50 40.84 40.50 40.77 38
1/10/2011 40.46 40.74 40.40 40.74 53
1/7/2011 41.02 41.02 40.65 40.79 20
1/6/2011 41.35 41.35 40.77 40.89 52
1/5/2011 40.89 41.32 40.89 41.32 37
1/4/2011 41.44 41.56 41.33 41.45 45
Marketplace
Trading Center