Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

GII

FTSE Global Infra 100 SPDR

$52.05 0.33 (0.63%)
16:10 EDT GII Stock Quote Delayed 15 Minutes
  • GII Stock Chart
  • Historical GII Prices
Dividend & Yield:       1.58 (3.04%)
P/E:       -
Market Cap:       182.16M
EPS:       -
Volume:       8,800
Day's Range:       52.01 - 52.14
52wk Range:       43.66 - 52.19
Previous Close:       52.04
Historical Data for GII
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 52.09 52.14 52.01 8,800 52.04 0.32   0.62%
05/23/19 51.46 51.72 51.46 8,591 51.72 -0.21   -0.40%
05/22/19 51.71 51.93 51.69 26,098 51.93 0.12   0.23%
05/21/19 51.76 51.93 51.76 17,067 51.81 0.25   0.48%
05/20/19 51.55 51.63 51.53 5,968 51.56 -0.07   -0.14%
05/17/19 51.40 51.86 51.40 14,100 51.63 -0.03   -0.06%
05/16/19 51.58 51.85 51.58 9,353 51.66 0.15   0.29%
05/15/19 51.13 51.62 51.13 8,014 51.51 0.07   0.14%
05/14/19 51.43 51.63 51.43 10,744 51.44 0.13   0.25%
05/13/19 50.97 51.38 50.97 17,764 51.31 -0.22   -0.43%
05/10/19 51.07 51.61 50.89 13,200 51.53 0.55   1.08%
05/09/19 50.74 51.08 50.70 20,503 50.98 -0.06   -0.12%
05/08/19 51.22 51.22 51.04 5,528 51.04 -0.20   -0.39%
05/07/19 51.25 51.36 51.13 5,742 51.24 -0.36   -0.70%
05/06/19 51.22 51.64 51.22 35,984 51.60 -0.38   -0.73%
05/03/19 51.72 51.98 51.72 24,500 51.98 0.39   0.76%
05/02/19 51.73 51.73 51.48 10,707 51.59 -0.21   -0.41%
05/01/19 52.19 52.19 51.80 10,514 51.80 -0.37   -0.71%
04/30/19 51.87 52.17 51.82 12,872 52.17 0.43   0.83%
04/29/19 51.88 51.88 51.66 48,966 51.74 -0.22   -0.42%
04/26/19 51.89 52.00 51.84 36,400 51.96 0.13   0.25%
04/25/19 51.55 51.87 51.55 33,273 51.83 0.15   0.29%
04/24/19 51.63 51.75 51.49 16,297 51.68 0.04   0.08%
04/23/19 51.58 51.65 51.51 20,023 51.64 0.09   0.17%
04/22/19 51.32 51.59 51.32 9,329 51.55 0.02   0.04%
04/18/19 51.57 51.60 51.46 12,500 51.53 -0.10   -0.19%
04/17/19 51.56 51.67 51.51 27,271 51.63 0.09   0.17%
04/16/19 51.82 51.82 51.54 7,112 51.54 -0.42   -0.81%
04/15/19 52.04 52.04 51.86 19,181 51.96 -0.02   -0.04%
04/12/19 51.88 52.00 51.88 5,600 51.98 0.10   0.19%
04/11/19 51.72 51.88 51.72 15,994 51.88 0.17   0.33%
04/10/19 51.72 51.88 51.71 22,214 51.71 0.16   0.31%
04/09/19 51.60 51.64 51.48 67,720 51.55 -0.20   -0.39%
04/08/19 51.78 51.78 51.61 11,816 51.75 -0.04   -0.08%
04/05/19 51.49 51.81 51.49 13,400 51.79 0.28   0.54%
04/04/19 51.56 51.56 51.36 7,130 51.51 -0.15   -0.29%
04/03/19 51.53 51.77 51.46 25,699 51.66 0.04   0.08%
04/02/19 51.50 51.62 51.41 15,152 51.62 0.05   0.10%
04/01/19 51.24 51.57 51.24 12,731 51.57 0.13   0.25%
03/29/19 51.40 51.48 51.26 17,300 51.44 0.36   0.70%
03/28/19 51.33 51.33 50.99 11,853 51.08 -0.25   -0.49%
03/27/19 51.50 51.51 51.15 24,406 51.33 -0.17   -0.33%
03/26/19 51.55 51.59 51.36 13,379 51.50 0.30   0.59%
03/25/19 51.11 51.20 51.01 13,904 51.20 0.16   0.31%
03/22/19 51.14 51.31 51.04 17,300 51.04 -0.48   -0.93%
03/21/19 51.21 51.56 51.21 14,457 51.53 0.10   0.19%
03/20/19 51.18 51.54 51.11 11,388 51.43 0.15   0.29%
03/19/19 51.64 51.64 51.21 13,281 51.28 -0.11   -0.21%
03/18/19 51.27 51.39 51.19 19,617 51.39 0.27   0.53%
03/15/19 51.15 51.21 51.07 28,600 51.12 0.29   0.57%
03/14/19 50.81 50.87 50.70 41,753 50.83 -0.03   -0.06%
03/13/19 50.77 50.86 50.73 25,309 50.86 0.18   0.36%
03/12/19 50.62 50.76 50.62 14,333 50.68 0.08   0.16%
03/11/19 50.22 50.62 50.22 23,413 50.60 0.39   0.78%
03/08/19 49.93 50.22 49.90 11,700 50.21 0.13   0.26%
03/07/19 50.20 50.23 50.00 8,889 50.08 -0.13   -0.26%
03/06/19 50.25 50.31 50.11 9,136 50.21 -0.01   -0.02%
03/05/19 50.15 50.23 50.02 21,430 50.22 0.01   0.02%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?