SPDR S&P Global Infrastructure $47.87

up +0.02


15/4/2014 06:40 PM  |  NYSEARCA : GII
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GII historical data

Date Open High Low Close Volume
11/18/201139.6839.6839.6839.68400
11/17/201139.8039.8039.2939.292,334
11/16/201139.8240.1139.3739.394,431
11/15/201140.1140.1139.7640.034,018
11/14/201140.3340.3339.8440.07989
11/11/201140.4740.8540.4740.84719
11/10/201139.9239.9239.7739.861,110
11/9/201139.8139.8139.4639.551,610
11/8/201140.5140.6940.3040.6914,225
11/7/201140.4040.5740.1840.571,840
11/4/201140.0840.0839.8739.872,850
11/3/201139.9539.9539.9539.950
11/2/201140.2340.2339.8539.951,046
11/1/201139.0239.6639.0239.531,907
10/31/201140.5940.8740.5740.759,745
10/28/201141.3941.5641.3341.564,047
10/27/201141.4842.1341.4841.482,300
10/26/201140.7540.7540.4740.57410
10/25/201140.6840.6840.5540.65606
10/24/201141.1941.1940.8840.981,099
10/21/201140.7440.8640.7440.833,000
10/20/201140.0440.0939.7340.024,369
10/19/201139.7839.7839.7839.780
10/18/201139.6539.7839.6539.78613
10/17/201140.5040.5040.2440.24201
10/14/201140.1040.3240.0240.321,333
10/13/201139.7539.9539.4239.752,153
10/12/201140.2440.3040.0040.302,690
10/11/201140.1840.1840.1840.180
10/10/201139.6740.2439.6740.18930
10/7/201139.3139.5138.9038.961,904
10/6/201138.6438.9138.6438.911,138
10/5/201138.0138.5338.0138.472,687
10/4/201137.5138.2037.1638.201,265
10/3/201138.8038.9938.1738.172,030
9/30/201138.9939.0038.5638.561,170
9/29/201139.6939.6939.1439.181,050
9/28/201139.7139.7139.2539.252,185
9/27/201139.3639.7039.3639.701,224
9/26/201138.2538.3438.2538.34660
9/23/201137.2738.4437.2738.442,311
9/22/201137.5837.6037.5837.60300
9/21/201139.1639.5438.5538.5511,239
9/20/201138.9939.9538.9939.951,230
9/19/201138.7039.0538.6339.05908
9/16/201139.5039.6639.4239.421,253
9/15/201139.2539.2939.2439.292,160
9/14/201138.1039.0638.0738.773,563
9/13/201137.9638.0537.8938.053,835
9/12/201137.2937.3137.2737.271,890
9/9/201137.6237.7837.5737.58950
9/8/201139.2739.2938.8738.87770
9/7/201138.9039.1938.9039.192,372
9/6/201137.9938.4037.9938.401,421
9/2/201139.0539.0539.0539.05178
9/1/201140.2740.2739.5439.633,512
8/31/201140.1640.2640.0240.10650
8/30/201139.3939.8439.3839.842,378
8/29/201139.5839.9539.5839.951,195
8/26/201138.8439.3138.8439.092,710
8/25/201138.6638.9738.6238.821,370
8/24/201139.3039.6639.2139.661,894
8/23/201138.6239.0238.6239.021,167
8/22/201138.6438.7638.0638.103,006
8/19/201138.0038.0038.0038.00600
8/18/201137.9538.0437.7037.802,812
8/17/201139.3439.3439.1139.137,447
8/16/201138.5138.9738.5138.841,222
8/15/201138.9939.3938.9939.35838
8/12/201138.0638.5438.0638.384,058
8/11/201137.5438.2637.5438.261,036
8/10/201137.0437.1336.4337.012,782
8/9/201136.8637.7935.6737.798,713
8/8/201137.5038.0636.1736.177,705
8/5/201138.9138.9137.7938.8510,698
8/4/201139.7339.7338.0138.0121,811
8/3/201140.4040.5839.8240.2820,161
8/2/201140.6540.6540.1940.19357
8/1/201141.4941.4940.5440.841,725
7/29/201141.0841.5841.0341.4810,000
7/28/201141.7241.8441.5141.511,913
7/27/201141.8541.9541.5841.704,830
7/26/201142.2542.4642.2142.3520,935
7/25/201142.3942.4642.2742.271,432
7/22/201142.2342.4842.2342.401,343
7/21/201142.2042.5842.1242.507,594
7/20/201141.8341.8341.5941.611,000
7/19/201141.2141.2841.2141.28833
7/18/201140.6040.6940.6040.69419
7/15/201141.1641.2740.9841.021,510
7/14/201141.4341.5541.0341.1026,875
7/13/201141.5841.5841.2841.281,641
7/12/201141.0341.2340.9941.201,450
7/11/201141.3241.3941.0641.065,093
7/8/201142.2242.2541.9742.121,559
7/7/201142.4842.6842.4642.654,331
7/6/201142.3742.4242.2942.42955
7/5/201142.6942.8042.6942.804,007
7/1/201142.5142.6942.4042.945,020
6/30/201142.5142.6942.4042.576,204
Trading Center