SPDR S&P Global Infrastructure ETF (GII)

Historical Prices For SPDR S&P Global Infrastructure ETF (GII)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	61.53	61.53	58.76	58.97	95,332	58.97
4/03/2025	63.11	63.45	62.57	62.64	28,076	62.64
4/02/2025	62.31	62.84	62.28	62.84	85,636	62.84
4/01/2025	61.96	62.29	61.60	62.27	25,044	62.27
3/31/2025	61.53	62.13	61.53	62.00	105,716	62.00
3/28/2025	61.81	61.91	61.71	61.76	13,914	61.76
3/27/2025	61.78	62.00	61.61	61.63	3,435	61.63
3/26/2025	62.09	62.09	61.59	61.72	5,826	61.72
3/25/2025	62.09	62.09	61.71	61.81	5,764	61.81
3/24/2025	61.70	62.02	61.57	61.85	9,414	61.85
3/21/2025	61.73	61.73	61.37	61.47	9,271	61.47
3/20/2025	61.39	61.92	61.38	61.92	11,357	61.92
3/19/2025	61.45	61.95	61.36	61.74	31,262	61.74
3/18/2025	61.75	61.75	61.28	61.37	47,788	61.37
3/17/2025	61.19	62.00	61.19	61.92	15,657	61.92
3/14/2025	60.23	61.20	60.23	61.20	16,267	61.20
3/13/2025	59.79	59.96	59.64	59.77	9,762	59.77
3/12/2025	59.85	60.09	59.58	59.87	14,950	59.87
3/11/2025	60.15	60.15	59.59	59.87	54,119	59.87
3/10/2025	59.84	60.16	59.36	60.06	15,240	60.06
3/07/2025	59.63	60.15	59.41	60.13	4,770	60.13
3/06/2025	59.55	59.77	59.26	59.39	8,489	59.39
3/05/2025	60.22	60.47	60.01	60.39	12,814	60.39
3/04/2025	60.36	60.87	59.87	60.29	32,179	60.29
3/03/2025	60.91	61.12	60.15	60.45	18,095	60.45
2/28/2025	59.99	60.52	59.99	60.52	34,328	60.52
2/27/2025	60.75	60.75	59.87	59.92	62,284	59.92
2/26/2025	60.55	60.92	60.46	60.62	10,737	60.62
2/25/2025	60.77	60.77	59.80	60.40	28,659	60.40
2/24/2025	61.23	61.23	60.71	60.74	7,859	60.74
2/21/2025	61.45	61.45	60.62	60.80	15,412	60.80
2/20/2025	61.33	61.61	60.94	61.51	9,697	61.51
2/19/2025	61.34	61.60	61.34	61.55	12,360	61.55
2/18/2025	61.39	61.77	61.33	61.67	68,428	61.67
2/14/2025	61.73	61.91	61.38	61.38	44,348	61.38
2/13/2025	61.30	61.66	61.27	61.63	11,771	61.63
2/12/2025	60.81	61.41	60.81	61.31	20,577	61.31
2/11/2025	61.06	61.34	60.72	61.34	11,230	61.34
2/10/2025	60.86	61.18	60.86	61.17	49,472	61.17
2/07/2025	60.85	60.90	60.44	60.63	9,463	60.63
2/06/2025	61.12	61.12	60.51	60.81	16,264	60.81
2/05/2025	61.03	61.30	60.90	61.06	17,874	61.06
2/04/2025	60.22	60.74	60.13	60.50	29,686	60.50
2/03/2025	59.52	60.70	59.46	60.55	100,177	60.55
1/31/2025	61.15	61.15	60.24	60.24	13,524	60.24
1/30/2025	61.07	61.42	60.94	61.14	5,632	61.14
1/29/2025	60.20	60.70	60.16	60.36	8,819	60.36
1/28/2025	60.24	60.40	59.85	60.40	50,237	60.40
1/27/2025	61.28	61.28	60.09	60.49	28,049	60.49
1/24/2025	61.44	61.86	61.42	61.73	13,512	61.73
1/23/2025	61.45	61.76	61.41	61.56	10,764	61.56
1/22/2025	61.75	61.75	61.16	61.20	24,887	61.20
1/21/2025	61.72	62.27	61.72	62.25	25,910	62.25
1/17/2025	61.10	61.66	61.10	61.44	12,181	61.44
1/16/2025	60.43	61.01	60.42	61.01	21,047	61.01
1/15/2025	60.68	60.87	60.45	60.49	59,165	60.49
1/14/2025	59.35	59.95	59.35	59.84	64,755	59.84
1/13/2025	58.83	59.00	58.57	58.92	107,741	58.92
1/10/2025	59.38	59.45	58.98	59.09	14,681	59.09
1/08/2025	59.54	59.71	59.19	59.69	19,096	59.69
1/07/2025	60.34	60.41	59.96	60.00	8,518	60.00