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
12/27/2010 41.00 41.11 40.98 41.10 16
12/23/2010 41.16 41.21 41.13 41.13 10
12/22/2010 41.27 41.27 41.18 41.18 24
12/21/2010 41.07 41.09 41.07 41.09 7
12/20/2010 40.86 40.92 40.85 40.86 11
12/17/2010 40.43 40.66 40.40 40.53 25
12/16/2010 41.30 41.45 41.29 41.45 14
12/15/2010 41.38 41.38 41.17 41.18 11
12/14/2010 41.65 41.77 41.61 41.62 12
12/13/2010 41.46 41.74 41.45 41.64 57
12/10/2010 41.11 41.30 41.11 41.30 21
12/9/2010 41.34 41.34 40.98 41.15 24
12/8/2010 40.98 41.10 40.88 41.02 90
12/7/2010 41.48 41.51 41.08 41.08 74
12/6/2010 40.96 41.17 40.85 41.15 270
12/3/2010 41.10 41.26 41.10 41.26 34
12/2/2010 40.71 41.13 40.71 41.12 120
12/1/2010 40.85 40.87 40.51 40.87 21
11/30/2010 39.77 40.38 39.77 40.17 74
11/29/2010 40.38 40.45 40.10 40.45 48
11/26/2010 40.90 40.90 40.75 40.75 68
11/24/2010 41.05 41.27 41.05 41.22 19
11/23/2010 41.28 41.43 40.96 40.97 74
11/22/2010 41.52 41.86 41.50 41.86 39
11/19/2010 41.92 42.04 41.68 42.04 37
11/18/2010 41.99 42.07 41.99 42.00 10
11/17/2010 41.60 41.62 41.38 41.49 15
11/16/2010 41.77 41.77 41.20 41.30 30
11/15/2010 42.28 42.38 42.03 42.03 61
11/12/2010 42.14 42.14 41.87 41.87 9
11/11/2010 41.89 42.26 41.89 42.26 30
11/10/2010 42.53 42.56 42.24 42.53 25
11/9/2010 42.77 42.79 42.46 42.46 42
11/8/2010 42.35 42.53 42.35 42.51 26
11/5/2010 42.77 43.09 42.77 42.90 42
11/4/2010 43.19 43.23 43.06 43.23 21
11/3/2010 42.55 42.74 42.35 42.68 42
11/2/2010 42.50 42.81 42.50 42.66 29
11/1/2010 42.55 42.66 41.92 41.92 34
10/29/2010 42.48 42.50 42.32 42.45 324
10/28/2010 42.05 42.22 41.97 42.22 17
10/27/2010 41.89 41.89 41.58 41.69 23
10/26/2010 42.11 42.11 41.98 42.04 10
10/25/2010 42.64 42.64 42.09 42.23 34
10/22/2010 42.48 42.48 42.10 42.10 42
10/21/2010 42.68 42.68 41.97 41.97 14
10/20/2010 42.19 42.49 42.19 42.25 35
10/19/2010 41.90 42.04 41.56 41.63 52
10/18/2010 41.97 42.45 41.97 42.39 54
10/15/2010 42.04 42.08 41.80 42.08 22
10/14/2010 42.00 42.00 41.75 41.81 55
10/13/2010 41.61 41.90 41.61 41.76 50
10/12/2010 41.17 41.44 41.17 41.32 22
10/11/2010 41.59 41.74 41.36 41.74 130
10/8/2010 41.71 41.71 41.41 41.68 17
10/7/2010 41.35 41.56 41.30 41.32 13
10/6/2010 41.34 41.34 41.17 41.23 52
10/5/2010 41.15 41.50 41.15 41.50 25
10/4/2010 40.67 40.80 40.45 40.56 15
10/1/2010 40.91 40.96 40.87 40.87 6
9/30/2010 40.98 41.27 40.67 40.72 18
9/29/2010 40.78 40.95 40.78 40.95 11
9/28/2010 40.68 41.18 40.57 40.98 17
9/27/2010 41.00 41.12 40.74 41.12 19
9/24/2010 40.76 40.99 40.76 40.99 3
9/23/2010 40.09 40.44 40.00 40.00 16
9/22/2010 40.72 40.72 40.39 40.60 43
9/21/2010 40.44 40.66 40.26 40.55 28
9/20/2010 40.20 40.35 39.92 40.25 11
9/17/2010 39.87 39.97 39.79 39.96 47
9/16/2010 40.60 40.60 40.14 40.14 6
9/15/2010 40.60 40.63 40.45 40.63 8
9/14/2010 40.92 40.92 40.70 40.78 17
9/13/2010 40.72 40.72 40.58 40.58 7
9/10/2010 40.35 40.49 40.35 40.43 10
9/9/2010 40.59 40.77 40.46 40.61 12
9/8/2010 40.57 40.61 40.57 40.61 6
9/7/2010 40.23 40.40 40.11 40.34 46
9/3/2010 40.67 40.67 40.15 40.36 87
9/2/2010 40.24 40.26 39.95 40.24 73
9/1/2010 40.22 40.22 39.88 40.00 54
8/31/2010 39.28 39.28 38.94 38.94 9
8/30/2010 39.31 39.31 39.05 39.05 13
8/27/2010 38.91 39.51 38.91 39.51 15
8/26/2010 38.84 39.19 38.69 38.94 51
8/25/2010 38.46 38.88 38.37 38.88 16
8/24/2010 38.77 39.01 38.77 38.77 11
8/23/2010 39.17 39.17 39.02 39.16 9
8/20/2010 38.66 39.02 38.53 39.02 108
8/19/2010 39.26 39.26 38.73 38.73 11
8/18/2010 39.99 39.99 39.60 39.72 8
8/17/2010 39.77 39.89 39.77 39.81 15
8/16/2010 39.50 39.50 39.16 39.16 36
8/13/2010 39.28 39.28 39.28 39.28 5
8/12/2010 38.94 39.40 38.93 39.26 9
8/11/2010 39.60 39.81 39.24 39.35 107
8/10/2010 40.11 40.74 40.11 40.53 23
8/9/2010 40.56 40.61 40.53 40.60 9
8/6/2010 40.39 40.39 40.10 40.14 33
8/5/2010 40.26 40.39 40.26 40.39 8
Marketplace
Trading Center