MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GII — State Street SPDR S&P Global Infrastructure ETF
NYSE ArcaState Street SPDR S&P Global Infrastructure ETF
$70.19
+0.49(+0.70%)
- O
- 69.94
- H
- 70.43
- L
- 69.94
- V
- 19.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$70.19
Period Return+11.11%
Period High$78.95
Period Low$62.74
Avg Daily Volume44.0K
Total Trading Days365
GII — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.94 | $70.43 | $69.94 | $70.19 | +$0.49 | +0.70% | 19,015 | $70.15 | $69.94 $70.43 |
| Oct 1, 2026 | $69.71 | $69.82 | $69.21 | $69.70 | $-0.23 | -0.33% | 30,470 | $69.64 | $69.21 $69.82 |
| Sep 30, 2026 | $70.58 | $70.58 | $69.93 | $69.93 | $-0.30 | -0.43% | 50,909 | $70.30 | $69.93 $70.58 |
| Sep 29, 2026 | $70.14 | $70.40 | $69.93 | $70.23 | $-0.31 | -0.44% | 30,275 | $70.22 | $69.93 $70.40 |
| Sep 28, 2026 | $70.79 | $70.82 | $70.43 | $70.54 | $-0.44 | -0.62% | 24,618 | $70.65 | $70.43 $70.82 |
| Sep 25, 2026 | $70.94 | $70.98 | $70.51 | $70.98 | +$0.32 | +0.45% | 54,730 | $70.73 | $70.51 $70.98 |
| Sep 24, 2026 | $71.07 | $71.07 | $70.61 | $70.66 | $-0.25 | -0.35% | 19,827 | $70.76 | $70.61 $71.07 |
| Sep 23, 2026 | $71.55 | $71.55 | $70.91 | $70.91 | $-1.09 | -1.51% | 45,286 | $71.20 | $70.91 $71.55 |
| Sep 22, 2026 | $72.14 | $72.20 | $71.91 | $72.00 | +$0.06 | +0.09% | 42,909 | $72.10 | $71.91 $72.20 |
| Sep 21, 2026 | $71.96 | $72.14 | $71.87 | $71.94 | +$0.12 | +0.17% | 18,067 | $72.03 | $71.87 $72.14 |
| Sep 18, 2026 | $71.85 | $71.99 | $71.68 | $71.81 | $-0.37 | -0.51% | 11,719 | $71.88 | $71.68 $71.99 |
| Sep 17, 2026 | $72.08 | $72.31 | $72.01 | $72.18 | +$0.67 | +0.94% | 12,692 | $72.20 | $72.01 $72.31 |
| Sep 16, 2026 | $71.98 | $72.19 | $71.27 | $71.51 | $-0.22 | -0.31% | 117,190 | $71.77 | $71.27 $72.19 |
| Sep 15, 2026 | $72.23 | $72.23 | $71.73 | $71.73 | $-0.37 | -0.52% | 17,368 | $71.94 | $71.73 $72.23 |
| Sep 14, 2026 | $72.32 | $72.35 | $72.05 | $72.10 | $-0.72 | -0.99% | 19,931 | $72.22 | $72.05 $72.35 |
| Sep 11, 2026 | $73.21 | $73.21 | $72.73 | $72.83 | $-0.00 | -0.01% | 82,353 | $73.02 | $72.73 $73.21 |
| Sep 10, 2026 | $73.50 | $73.51 | $72.83 | $72.83 | $-0.82 | -1.11% | 15,850 | $73.03 | $72.83 $73.51 |
| Sep 9, 2026 | $74.32 | $74.43 | $73.52 | $73.65 | $-0.54 | -0.73% | 146,266 | $73.58 | $73.52 $74.43 |
| Sep 8, 2026 | $73.86 | $74.43 | $73.86 | $74.19 | +$0.16 | +0.22% | 25,626 | $74.33 | $73.86 $74.43 |
| Sep 4, 2026 | $73.79 | $74.14 | $73.79 | $74.03 | +$0.07 | +0.09% | 13,811 | $73.96 | $73.79 $74.14 |
| Sep 3, 2026 | $73.82 | $74.14 | $73.67 | $73.96 | +$0.33 | +0.45% | 51,838 | $74.03 | $73.67 $74.14 |
| Sep 2, 2026 | $73.53 | $73.64 | $73.25 | $73.63 | +$0.02 | +0.03% | 123,373 | $73.50 | $73.25 $73.64 |
| Sep 1, 2026 | $73.85 | $73.97 | $73.44 | $73.61 | $-0.56 | -0.75% | 50,403 | $73.62 | $73.44 $73.97 |
| Aug 31, 2026 | $73.90 | $74.17 | $73.85 | $74.17 | +$0.19 | +0.25% | 20,630 | $74.00 | $73.85 $74.17 |
| Aug 28, 2026 | $74.64 | $74.64 | $73.88 | $73.98 | $-0.61 | -0.82% | 19,039 | $74.12 | $73.88 $74.64 |
| Aug 27, 2026 | $74.69 | $74.71 | $74.29 | $74.59 | $-0.78 | -1.03% | 17,708 | $74.56 | $74.29 $74.71 |
| Aug 26, 2026 | $74.92 | $75.41 | $74.92 | $75.37 | +$0.43 | +0.57% | 11,509 | $75.27 | $74.92 $75.41 |
| Aug 25, 2026 | $74.79 | $75.10 | $74.66 | $74.94 | +$0.43 | +0.58% | 18,784 | $74.95 | $74.66 $75.10 |
| Aug 24, 2026 | $74.37 | $74.58 | $74.19 | $74.51 | +$0.11 | +0.15% | 15,256 | $74.41 | $74.19 $74.58 |
| Aug 21, 2026 | $75.17 | $75.17 | $74.37 | $74.40 | $-0.50 | -0.67% | 27,901 | $74.58 | $74.37 $75.17 |