Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTSE Global Infra 100 SPDR (NY: GII )

55.06 -0.65 (-1.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 35.95 36.03 35.82 35.82 1,089 -0.08(-0.22%)
May 29, 2014 35.88 35.90 35.79 35.90 1,803 +0.29(+0.81%)
May 28, 2014 35.50 35.72 35.48 35.61 22,079 -0.17(-0.46%)
May 27, 2014 36.03 36.03 35.61 35.77 4,780 +0.32(+0.89%)
May 23, 2014 35.64 35.46 35.46 35.46 1,248 +0.10(+0.29%)
May 21, 2014 35.36 35.36 35.36 35.36 131 +0.15(+0.43%)
May 20, 2014 35.09 35.21 35.01 35.20 10,615 -0.13(-0.38%)
May 19, 2014 35.46 35.46 35.17 35.34 56,832 -0.01(-0.03%)
May 16, 2014 35.32 35.38 35.08 35.35 84,068 +0.23(+0.65%)
May 15, 2014 35.42 35.42 34.99 35.12 31,064 -0.27(-0.76%)
May 14, 2014 35.50 35.51 35.23 35.39 5,482 +0.08(+0.22%)
May 13, 2014 35.38 35.38 35.31 35.31 1,913 -0.08(-0.22%)
May 12, 2014 35.47 35.47 35.18 35.39 12,348 +0.27(+0.78%)
May 09, 2014 35.31 35.31 35.12 35.12 7,060 -0.17(-0.47%)
May 08, 2014 35.23 35.64 35.23 35.28 4,130 -0.23(-0.65%)
May 07, 2014 35.36 35.51 35.17 35.51 17,304 +0.23(+0.65%)
May 06, 2014 35.35 35.35 35.28 35.28 2,064 +0.11(+0.31%)
May 05, 2014 35.20 35.20 35.07 35.17 4,256 +0.01(+0.04%)
May 02, 2014 35.31 35.31 35.10 35.16 1,842 +0.02(+0.06%)
May 01, 2014 35.29 35.31 35.07 35.14 4,025 -0.06(-0.16%)
Apr 30, 2014 35.22 35.22 35.14 35.20 3,118 -0.02(-0.06%)
Apr 29, 2014 35.30 35.30 35.13 35.22 6,671 +0.28(+0.80%)
Apr 28, 2014 34.94 34.94 34.94 34.94 295 +0.00(+0.00%)
Apr 25, 2014 34.92 34.94 34.90 34.94 3,145 +0.08(+0.23%)
Apr 24, 2014 34.88 34.88 34.84 34.86 1,273 -0.11(-0.31%)
Apr 23, 2014 34.89 34.97 34.89 34.97 11,070 -0.04(-0.10%)
Apr 22, 2014 35.17 35.17 34.95 35.00 33,811 +0.06(+0.19%)
Apr 21, 2014 34.94 34.97 34.76 34.94 5,646 -0.06(-0.16%)
Apr 17, 2014 35.00 35.00 35.00 35.00 2,080 +0.30(+0.85%)
Apr 16, 2014 34.78 34.78 34.70 34.70 797 +0.20(+0.57%)
Apr 15, 2014 34.54 34.64 34.24 34.50 226,479 +0.02(+0.05%)
Apr 14, 2014 34.68 34.68 34.31 34.49 2,024 -0.01(-0.04%)
Apr 11, 2014 34.30 34.57 34.30 34.50 2,627 -0.14(-0.40%)
Apr 10, 2014 34.63 34.64 34.63 34.64 1,508 -0.33(-0.95%)
Apr 09, 2014 34.67 34.97 34.61 34.97 8,465 +0.37(+1.08%)
Apr 08, 2014 34.53 34.64 34.48 34.59 2,329 +0.13(+0.38%)
Apr 07, 2014 34.46 34.46 34.46 34.46 1,317 -0.10(-0.29%)
Apr 04, 2014 34.56 34.56 34.56 34.56 339 -0.02(-0.06%)
Apr 03, 2014 34.52 34.58 34.52 34.58 1,072 -0.03(-0.09%)
Apr 02, 2014 34.38 34.62 34.38 34.62 875 +0.10(+0.29%)
Apr 01, 2014 34.52 34.52 34.52 34.52 775 +0.10(+0.30%)
Mar 31, 2014 34.35 34.53 34.35 34.41 6,937 +0.14(+0.42%)
Mar 28, 2014 34.17 34.39 34.17 34.27 1,965 +0.11(+0.32%)
Mar 27, 2014 34.12 34.16 34.03 34.16 2,721 +0.09(+0.25%)
Mar 26, 2014 34.07 34.07 34.07 34.07 563,611 -0.01(-0.02%)
Mar 25, 2014 33.71 34.08 33.70 34.08 10,789 +0.32(+0.94%)
Mar 24, 2014 33.77 33.77 33.72 33.76 543 +0.00(+0.00%)
Mar 21, 2014 33.82 33.84 33.63 33.76 3,045 +0.17(+0.49%)
Mar 20, 2014 33.33 33.60 33.33 33.60 879 +0.04(+0.11%)
Mar 19, 2014 33.95 34.11 33.55 33.56 59,372 -0.43(-1.25%)
Mar 18, 2014 34.03 34.17 33.99 33.99 2,076 +0.09(+0.28%)
Mar 17, 2014 33.89 33.89 33.89 33.89 388 +0.33(+0.98%)
Mar 14, 2014 33.56 33.56 33.56 33.56 844 +0.22(+0.65%)
Mar 13, 2014 33.43 33.43 33.34 33.34 2,089 -0.40(-1.18%)
Mar 12, 2014 33.65 33.74 33.49 33.74 4,389 +0.17(+0.52%)
Mar 11, 2014 33.45 33.57 33.45 33.57 7,441 -0.09(-0.26%)
Mar 10, 2014 33.65 33.65 33.65 33.65 832 -0.06(-0.17%)
Mar 07, 2014 33.90 33.90 33.66 33.71 7,657 -0.25(-0.74%)
Mar 06, 2014 34.02 34.02 33.96 33.96 108,009 +0.23(+0.68%)
Mar 05, 2014 33.78 33.78 33.73 33.73 8,763 +0.12(+0.34%)
Mar 04, 2014 33.58 33.63 33.58 33.62 7,717 +0.51(+1.55%)
Mar 03, 2014 33.07 33.11 33.07 33.11 1,064 -0.28(-0.84%)
Feb 28, 2014 33.51 33.52 33.39 33.39 2,241 +0.04(+0.13%)
Feb 27, 2014 33.25 33.34 33.25 33.34 958 +0.08(+0.24%)
Feb 26, 2014 33.27 33.27 33.19 33.27 49,606 -0.13(-0.38%)
Feb 25, 2014 33.42 33.42 33.39 33.39 976 +0.01(+0.03%)
Feb 24, 2014 33.38 33.38 33.38 33.38 238 +0.00(+0.00%)
Feb 21, 2014 33.44 33.45 33.01 33.38 7,004 +0.12(+0.37%)
Feb 20, 2014 33.15 33.26 33.14 33.26 14,740 +0.20(+0.60%)
Feb 19, 2014 33.03 33.18 33.01 33.06 30,987 -0.28(-0.85%)
Feb 18, 2014 33.34 33.34 33.34 33.34 1,298 +0.18(+0.54%)
Feb 14, 2014 33.14 33.16 33.16 33.16 83,793 +0.30(+0.92%)
Feb 13, 2014 32.81 32.88 32.81 32.86 1,510 +0.33(+1.00%)
Feb 12, 2014 32.44 32.54 32.44 32.54 1,280 +0.09(+0.28%)
Feb 11, 2014 32.45 32.45 32.45 32.45 492 +0.31(+0.97%)
Feb 10, 2014 32.12 32.23 32.12 32.13 7,168 -0.09(-0.29%)
Feb 07, 2014 31.93 32.29 31.93 32.23 6,716 +0.31(+0.98%)
Feb 06, 2014 31.93 32.03 31.91 31.91 10,264 +0.39(+1.23%)
Feb 05, 2014 31.53 31.56 31.49 31.53 2,209 -0.04(-0.11%)
Feb 04, 2014 31.58 31.64 31.54 31.56 10,866 +0.19(+0.60%)
Feb 03, 2014 31.86 31.86 31.38 31.38 3,555 -0.50(-1.58%)
Jan 31, 2014 31.56 31.90 31.56 31.88 62,824 -0.01(-0.04%)
Jan 30, 2014 31.75 31.96 31.74 31.89 6,087 +0.71(+2.27%)
Jan 29, 2014 31.19 31.19 31.19 31.19 269 -0.60(-1.89%)
Jan 28, 2014 31.61 31.89 31.61 31.79 15,755 +0.19(+0.59%)
Jan 27, 2014 31.60 31.69 31.48 31.60 7,739 -0.12(-0.39%)
Jan 24, 2014 31.82 31.89 31.72 31.72 5,323 -0.51(-1.59%)
Jan 23, 2014 32.28 32.28 32.23 32.23 1,011 -0.04(-0.13%)
Jan 22, 2014 32.28 32.31 32.27 32.28 5,939 +0.00(+0.01%)
Jan 21, 2014 32.21 32.27 32.15 32.27 4,385 +0.18(+0.57%)
Jan 17, 2014 32.15 32.09 32.09 32.09 16,370 +0.04(+0.13%)
Jan 16, 2014 32.03 32.14 32.03 32.05 3,469 -0.07(-0.22%)
Jan 15, 2014 32.24 32.24 32.12 32.12 3,921 +0.02(+0.06%)
Jan 14, 2014 32.13 32.18 31.98 32.10 13,634 -0.16(-0.49%)
Jan 13, 2014 32.26 32.26 32.26 32.26 332 +0.00(+0.00%)
Jan 10, 2014 31.92 32.26 31.92 32.26 33,692 +0.53(+1.66%)
Jan 09, 2014 31.60 31.81 31.60 31.73 2,255 -0.12(-0.38%)
Jan 08, 2014 31.85 31.86 31.72 31.85 67,025 +0.17(+0.52%)
Jan 07, 2014 31.82 31.85 31.69 31.69 250,955 +0.07(+0.23%)
Jan 06, 2014 31.59 31.72 31.59 31.61 1,915 -0.12(-0.39%)
Jan 03, 2014 31.86 31.87 31.74 31.74 2,337 +0.09(+0.27%)
Jan 02, 2014 31.85 31.85 31.65 31.65 1,498 -0.55(-1.70%)
Dec 31, 2013 32.09 32.20 32.20 32.20 2,635 -0.01(-0.05%)
Dec 30, 2013 32.21 32.21 32.21 32.21 692 +0.25(+0.77%)
Dec 27, 2013 32.08 32.17 31.97 31.97 7,411 +0.17(+0.52%)
Dec 26, 2013 31.80 31.80 31.80 31.80 826 +0.05(+0.15%)
Dec 24, 2013 31.69 31.95 31.69 31.76 2,051 -0.11(-0.35%)
Dec 23, 2013 31.60 31.87 31.60 31.87 49,554 +0.29(+0.91%)
Dec 20, 2013 31.28 31.69 31.28 31.58 6,740 -0.02(-0.07%)
Dec 19, 2013 31.44 31.60 31.40 31.60 22,507 +0.26(+0.84%)
Dec 18, 2013 31.21 31.34 31.08 31.34 3,480 +0.12(+0.37%)
Dec 17, 2013 31.22 31.22 31.22 31.22 411 -0.08(-0.26%)
Dec 16, 2013 31.37 31.43 31.15 31.30 15,090 +0.37(+1.20%)
Dec 13, 2013 30.80 30.95 30.80 30.93 2,790 -0.19(-0.60%)
Dec 12, 2013 31.12 31.12 31.12 31.12 221 -0.12(-0.39%)
Dec 11, 2013 31.53 31.53 31.18 31.24 56,282 -0.10(-0.32%)
Dec 10, 2013 31.32 31.57 31.27 31.34 55,603 -0.09(-0.29%)
Dec 09, 2013 31.43 31.43 31.43 31.43 167 -0.01(-0.03%)
Dec 06, 2013 31.44 31.44 31.44 31.44 141 +0.40(+1.30%)
Dec 05, 2013 31.16 31.31 31.03 31.03 4,424 -0.05(-0.16%)
Dec 04, 2013 31.27 31.31 31.00 31.08 62,793 -0.26(-0.84%)
Dec 03, 2013 31.49 31.49 31.28 31.34 1,678 -0.12(-0.38%)
Dec 02, 2013 31.73 31.73 31.44 31.47 2,230 -0.62(-1.94%)
Nov 29, 2013 31.90 32.09 31.78 32.09 126,204 +0.50(+1.59%)
Nov 27, 2013 31.59 31.59 31.59 31.59 1,186 -0.21(-0.66%)
Nov 26, 2013 31.78 31.80 31.62 31.80 41,925 +0.04(+0.11%)
Nov 25, 2013 31.45 31.81 31.41 31.76 6,349 +0.45(+1.43%)
Nov 22, 2013 31.32 31.32 31.32 31.32 485 -0.33(-1.05%)
Nov 21, 2013 31.30 31.75 31.30 31.65 7,330 +0.11(+0.34%)
Nov 20, 2013 31.90 31.92 31.42 31.54 13,429 -0.39(-1.21%)
Nov 19, 2013 31.88 31.95 31.88 31.93 1,328 -0.25(-0.78%)
Nov 18, 2013 32.17 32.18 32.17 32.18 2,921 +0.21(+0.67%)
Nov 15, 2013 31.90 32.01 31.88 31.97 20,958 +0.24(+0.76%)
Nov 14, 2013 31.63 31.77 31.58 31.73 10,349 +0.19(+0.61%)
Nov 12, 2013 31.27 31.56 31.27 31.54 10,129 -0.16(-0.49%)
Nov 11, 2013 31.60 31.69 31.59 31.69 6,169 +0.16(+0.51%)
Nov 08, 2013 31.33 31.53 31.33 31.53 780 +0.02(+0.05%)
Nov 07, 2013 31.67 31.82 31.51 31.51 20,546 -0.60(-1.85%)
Nov 06, 2013 31.79 32.11 31.79 32.11 7,601 +0.26(+0.80%)
Nov 05, 2013 31.81 31.89 31.81 31.86 2,554 -0.10(-0.31%)
Oct 31, 2013 31.95 31.95 31.95 31.95 1,410 -0.21(-0.66%)
Oct 30, 2013 32.39 32.39 32.17 32.17 1,077 -0.07(-0.22%)
Oct 28, 2013 32.30 32.24 32.24 32.24 1,833 -0.08(-0.26%)
Oct 25, 2013 31.91 32.32 31.91 32.32 1,201 +0.11(+0.33%)
Oct 24, 2013 32.17 32.22 32.17 32.22 586 +0.01(+0.04%)
Oct 23, 2013 32.16 32.20 32.14 32.20 13,917 -0.33(-1.02%)
Oct 22, 2013 32.43 32.54 32.43 32.54 811 +0.39(+1.21%)
Oct 21, 2013 32.30 32.30 32.10 32.15 5,218 +0.04(+0.14%)
Oct 18, 2013 32.03 32.13 32.03 32.10 1,375 +0.21(+0.64%)
Oct 17, 2013 31.78 31.90 31.76 31.90 1,338 +0.24(+0.76%)
Oct 16, 2013 31.39 31.71 31.39 31.66 3,326 +0.28(+0.90%)
Oct 15, 2013 31.79 31.79 31.37 31.37 3,541 -0.22(-0.70%)
Oct 14, 2013 31.55 31.59 31.49 31.59 3,226 -0.01(-0.02%)
Oct 11, 2013 31.25 31.63 31.25 31.60 2,993 +0.12(+0.38%)
Oct 10, 2013 31.37 31.64 31.37 31.48 3,533 +0.42(+1.35%)
Oct 09, 2013 30.84 31.16 30.84 31.06 329,488 +0.21(+0.67%)
Oct 08, 2013 30.83 30.95 30.83 30.86 952 -0.13(-0.41%)
Oct 07, 2013 31.13 31.15 30.98 30.98 6,242 -0.10(-0.31%)
Oct 04, 2013 31.10 31.10 31.00 31.08 12,289 +0.17(+0.56%)
Oct 03, 2013 31.24 31.25 30.84 30.91 6,478 -0.23(-0.73%)
Oct 02, 2013 31.20 31.20 31.13 31.13 723 +0.09(+0.28%)
Oct 01, 2013 30.93 31.05 30.88 31.05 1,771 +0.21(+0.67%)
Sep 27, 2013 30.96 31.03 30.82 30.84 8,058 -0.08(-0.25%)
Sep 26, 2013 31.03 31.03 30.85 30.92 1,756 -0.05(-0.16%)
Sep 25, 2013 30.89 30.97 30.90 30.97 1,079 +0.07(+0.23%)
Sep 24, 2013 30.93 31.12 30.90 30.90 21,597 +0.00(+0.00%)
Sep 23, 2013 30.81 30.90 30.81 30.90 423 +0.12(+0.39%)
Sep 20, 2013 31.14 31.14 30.78 30.78 9,119 -0.38(-1.21%)
Sep 19, 2013 31.27 31.37 31.05 31.15 2,825 +0.03(+0.09%)
Sep 18, 2013 30.44 31.12 30.44 31.12 378 +0.71(+2.33%)
Sep 17, 2013 30.42 30.47 30.40 30.42 28,010 +0.12(+0.40%)
Sep 16, 2013 30.46 30.46 30.26 30.30 43,733 +0.11(+0.38%)
Sep 13, 2013 30.01 30.20 30.01 30.18 15,095 +0.16(+0.54%)
Sep 12, 2013 30.13 30.14 30.02 30.02 2,398 +0.01(+0.02%)
Sep 11, 2013 30.05 30.05 29.99 30.01 38,104 -0.02(-0.06%)
Sep 10, 2013 30.09 30.09 30.00 30.03 9,873 +0.20(+0.66%)
Sep 09, 2013 29.71 29.88 29.62 29.83 30,218 +0.31(+1.06%)
Sep 06, 2013 29.61 29.61 29.40 29.52 16,034 +0.34(+1.17%)
Sep 05, 2013 29.14 29.21 29.09 29.18 36,739 +0.25(+0.86%)
Sep 04, 2013 28.89 28.99 28.89 28.93 2,195 +0.08(+0.27%)
Sep 03, 2013 29.18 29.18 28.72 28.86 815,898 -0.12(-0.42%)
Aug 30, 2013 29.03 29.16 28.98 28.98 13,841 -0.01(-0.02%)
Aug 29, 2013 29.13 29.13 28.98 28.98 6,028 -0.15(-0.51%)
Aug 28, 2013 29.17 29.17 29.10 29.13 987 -0.13(-0.43%)
Aug 26, 2013 29.26 29.26 29.26 29.26 4,937 -0.36(-1.22%)
Aug 23, 2013 29.60 29.62 29.54 29.62 1,938 +0.21(+0.70%)
Aug 20, 2013 29.44 29.42 29.42 29.42 3,667 +0.01(+0.05%)
Aug 19, 2013 29.78 29.78 29.40 29.40 5,722 -0.43(-1.43%)
Aug 16, 2013 29.74 29.83 29.74 29.83 282 +0.13(+0.43%)
Aug 15, 2013 29.72 29.73 29.63 29.70 1,946 -0.31(-1.04%)
Aug 14, 2013 29.87 30.01 29.87 30.01 557 -0.12(-0.40%)
Aug 13, 2013 30.03 30.13 30.00 30.13 2,956 +0.10(+0.33%)
Aug 12, 2013 30.13 30.13 30.03 30.03 785 -0.27(-0.90%)
Aug 09, 2013 30.25 30.31 30.18 30.31 10,542 +0.12(+0.39%)
Aug 08, 2013 30.09 30.19 30.09 30.19 23,418 +0.29(+0.97%)
Aug 07, 2013 29.89 29.90 29.89 29.90 544 -0.00(-0.00%)
Aug 06, 2013 29.90 29.90 29.90 29.90 286 -0.21(-0.71%)
Aug 05, 2013 30.19 30.19 30.11 30.11 1,163 -0.09(-0.30%)
Aug 02, 2013 30.23 30.23 30.18 30.20 2,758 +0.10(+0.35%)
Aug 01, 2013 30.12 30.12 30.10 30.10 705 +0.08(+0.26%)
Jul 31, 2013 29.95 30.27 29.82 30.02 26,292 +0.01(+0.05%)
Jul 30, 2013 30.04 30.07 29.87 30.00 34,819 -0.03(-0.09%)
Jul 29, 2013 30.08 30.08 29.91 30.03 2,257 +0.03(+0.09%)
Jul 26, 2013 29.85 30.04 29.85 30.00 2,440 -0.00(-0.01%)
Jul 25, 2013 29.97 30.04 29.86 30.01 2,485 +0.12(+0.39%)
Jul 24, 2013 29.81 29.89 29.81 29.89 775 -0.06(-0.19%)
Jul 22, 2013 29.95 29.95 29.95 29.95 0 +0.21(+0.72%)
Jul 19, 2013 29.81 29.81 29.74 29.74 818 +0.07(+0.24%)
Jul 18, 2013 29.60 29.81 29.59 29.66 1,770 +0.18(+0.60%)
Jul 17, 2013 29.69 29.75 29.47 29.49 4,799 -0.05(-0.17%)
Jul 16, 2013 29.59 29.70 29.52 29.54 7,819 -0.05(-0.17%)
Jul 15, 2013 29.45 29.71 29.45 29.59 7,180 +0.16(+0.53%)
Jul 12, 2013 29.31 29.43 29.31 29.43 6,519 +0.03(+0.10%)
Jul 11, 2013 29.34 29.52 29.34 29.40 9,092 +0.34(+1.17%)
Jul 10, 2013 29.04 29.15 29.03 29.06 17,094 -0.03(-0.10%)
Jul 09, 2013 28.93 29.09 28.84 29.09 40,724 +0.71(+2.52%)
Jul 05, 2013 28.50 28.38 28.38 28.38 705 -0.29(-1.01%)
Jul 03, 2013 28.54 28.67 28.34 28.67 2,738 +0.05(+0.19%)
Jul 02, 2013 28.62 28.81 28.50 28.61 31,626 -0.19(-0.65%)
Jul 01, 2013 28.80 28.81 28.75 28.80 1,749 -0.03(-0.12%)
Jun 28, 2013 28.65 28.84 28.65 28.83 19,977 +0.38(+1.35%)
Jun 26, 2013 28.36 28.45 28.36 28.45 3,754 +0.41(+1.46%)
Jun 25, 2013 27.91 28.04 27.84 28.04 987 +0.12(+0.43%)
Jun 24, 2013 27.67 27.94 27.56 27.92 2,965 -0.34(-1.20%)
Jun 21, 2013 28.37 28.37 27.98 28.26 6,678 +0.08(+0.29%)
Jun 20, 2013 28.49 28.49 28.13 28.18 913 -1.37(-4.64%)
Jun 19, 2013 29.56 29.56 29.55 29.55 1,064 -0.18(-0.61%)
Jun 18, 2013 29.73 29.78 29.67 29.73 8,797 +0.26(+0.88%)
Jun 17, 2013 29.76 29.76 29.47 29.47 746 +0.04(+0.15%)
Jun 14, 2013 29.50 29.54 29.35 29.43 5,581 -0.06(-0.20%)
Jun 13, 2013 29.15 29.49 29.15 29.49 2,667 +0.35(+1.21%)
Jun 12, 2013 29.19 29.54 29.06 29.13 21,340 -0.03(-0.09%)
Jun 11, 2013 29.11 29.27 29.11 29.16 52,720 -0.14(-0.48%)
Jun 10, 2013 29.30 29.30 29.30 29.30 173 -0.12(-0.41%)
Jun 07, 2013 29.44 29.44 29.25 29.42 455 +0.43(+1.47%)
Jun 06, 2013 28.97 29.00 28.97 29.00 964 +0.06(+0.20%)
Jun 05, 2013 28.98 29.21 28.93 28.94 12,531 -0.28(-0.97%)
Jun 04, 2013 29.45 29.45 29.18 29.22 5,615 -0.14(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.