SPDR S&P Global Infrastructure ETF (GII)

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

Date Range:

2025-04-06 - 2025-07-06

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	67.06	67.22	66.94	67.17	6,893	67.17
7/02/2025	67.13	67.15	66.79	67.17	28,450	67.17
7/01/2025	67.45	67.45	66.96	67.32	52,945	67.32
6/30/2025	66.89	67.35	66.72	67.33	19,991	67.33
6/27/2025	66.88	67.12	66.58	66.79	54,280	66.79
6/26/2025	66.48	66.89	66.40	66.89	42,435	66.89
6/25/2025	66.40	66.40	65.91	66.12	63,030	66.12
6/24/2025	66.27	66.63	66.06	66.62	23,445	66.62
6/23/2025	65.65	66.16	65.65	66.07	14,216	66.07
6/20/2025	65.99	66.00	65.71	65.80	20,258	65.80
6/18/2025	66.00	66.09	65.84	65.87	26,592	65.87
6/17/2025	66.51	66.51	65.78	65.88	19,482	65.88
6/16/2025	67.02	67.20	66.30	66.39	16,783	66.39
6/13/2025	66.61	66.81	66.45	66.67	42,938	66.67
6/12/2025	66.55	67.03	66.55	67.03	26,966	67.03
6/11/2025	66.45	66.63	66.37	66.42	33,883	66.42
6/10/2025	66.27	66.42	66.00	66.28	96,442	66.28
6/09/2025	66.41	66.47	66.09	66.10	22,620	66.10
6/06/2025	66.63	66.64	66.27	66.63	11,032	66.63
6/05/2025	66.23	66.54	66.23	66.32	18,485	66.32
6/04/2025	66.72	66.79	66.22	66.32	36,389	66.32
6/03/2025	66.74	66.79	66.31	66.55	21,625	66.55
6/02/2025	66.11	66.71	66.05	66.68	15,565	66.68
5/30/2025	66.53	67.10	66.48	67.09	40,187	66.12
5/29/2025	66.58	66.64	66.26	66.62	40,169	65.66
5/28/2025	66.63	66.63	66.16	66.30	9,760	65.34
5/27/2025	67.15	67.15	66.80	66.80	14,659	65.83
5/23/2025	66.02	66.78	65.83	66.76	28,768	65.79
5/22/2025	66.22	66.22	65.77	66.00	27,389	65.04
5/21/2025	67.05	67.26	66.35	66.35	16,662	65.39
5/20/2025	66.84	67.16	66.84	67.00	15,209	66.03
5/19/2025	66.20	66.83	66.16	66.83	11,739	65.86
5/16/2025	66.06	66.36	65.79	66.36	20,799	65.40
5/15/2025	65.28	65.98	65.28	65.97	13,382	65.01
5/14/2025	64.87	64.97	64.53	64.88	20,958	63.94
5/13/2025	64.62	65.13	64.54	64.96	43,413	64.02
5/12/2025	65.30	65.30	64.07	64.35	300,890	63.42
5/09/2025	65.29	65.29	64.98	65.13	19,153	64.18
5/08/2025	65.76	65.76	64.86	64.86	154,043	63.92
5/07/2025	65.41	65.88	65.34	65.83	11,652	64.88
5/06/2025	65.07	65.58	65.07	65.50	11,712	64.55
5/05/2025	64.96	64.99	64.63	64.91	51,657	63.97
5/02/2025	64.66	64.87	64.65	64.87	5,695	63.93
5/01/2025	64.27	64.61	63.95	64.11	66,787	63.18
4/30/2025	64.07	64.22	63.53	64.17	8,779	63.24
4/29/2025	64.25	64.29	64.10	64.25	11,258	63.32
4/28/2025	64.08	64.27	63.86	64.27	15,836	63.34
4/25/2025	64.11	64.11	63.77	63.95	16,085	63.02
4/24/2025	63.64	64.07	63.45	63.99	12,766	63.06
4/23/2025	63.54	63.67	63.01	63.24	9,326	62.32
4/22/2025	62.74	63.39	62.74	63.17	12,056	62.25
4/21/2025	62.66	62.76	61.61	62.08	104,003	61.18
4/17/2025	62.85	63.37	62.83	63.13	17,426	62.21
4/16/2025	62.23	62.78	62.10	62.21	20,452	61.31
4/15/2025	61.79	62.36	61.79	62.04	23,245	61.14
4/14/2025	61.39	62.07	61.38	61.81	83,858	60.91
4/11/2025	60.16	61.14	59.83	61.09	13,764	60.21
4/10/2025	59.40	60.12	58.92	59.82	38,365	58.95
4/09/2025	57.43	60.50	56.62	60.07	69,838	59.20
4/08/2025	59.50	59.50	56.70	57.32	195,098	56.49
4/07/2025	57.36	59.05	57.00	57.84	23,944	57.00