STOCKS WAVER AFTER U.S. JOBS REPORT SMASHES EXPECTATIONS

GameStop sinks 40% as 'Roaring Kitty' livestream fails to revive stock

SPDR S&P Global Infrastructure ETF (GII)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

55.49

-0.68

(-1.22%)

As of 03:15PM EDT. Market open.

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2024	55.95	55.78	55.49	55.49	55.49	23,238
Jun 06, 2024	56.25	56.47	56.09	56.17	56.17	28,300
Jun 05, 2024	56.18	56.24	56.05	56.21	56.21	5,600
Jun 04, 2024	55.78	56.07	55.62	55.93	55.93	20,600
Jun 03, 2024	56.60	56.60	55.71	55.90	55.90	32,100
Jun 03, 2024	0.867 Dividend
May 31, 2024	56.65	57.30	56.62	57.30	56.43	12,000
May 30, 2024	56.14	56.47	56.08	56.46	55.61	12,600
May 29, 2024	55.78	55.81	55.52	55.71	54.87	12,200
May 28, 2024	56.79	56.82	56.27	56.35	55.50	8,000
May 24, 2024	56.46	56.62	56.46	56.51	55.65	6,800
May 23, 2024	57.15	57.15	56.17	56.28	55.43	14,300
May 22, 2024	57.40	57.40	56.95	57.01	56.15	5,200
May 21, 2024	57.34	57.57	57.34	57.55	56.68	4,100
May 20, 2024	57.55	57.58	57.46	57.46	56.59	2,800
May 17, 2024	57.35	57.56	57.35	57.54	56.67	7,500
May 16, 2024	57.48	57.64	57.41	57.51	56.64	10,700
May 15, 2024	57.26	57.62	57.26	57.43	56.56	9,600
May 14, 2024	56.96	57.08	56.89	57.08	56.22	4,500
May 13, 2024	56.84	56.91	56.79	56.80	55.94	6,800
May 10, 2024	56.85	56.85	56.67	56.70	55.84	82,100
May 09, 2024	56.09	56.65	56.09	56.65	55.79	4,700
May 08, 2024	55.62	56.05	55.48	56.04	55.19	5,800
May 07, 2024	55.65	55.65	55.53	55.65	54.81	5,000
May 06, 2024	55.28	55.45	55.28	55.35	54.51	3,000
May 03, 2024	55.17	55.18	54.87	54.98	54.15	11,900
May 02, 2024	54.54	54.86	54.53	54.66	53.83	10,300
May 01, 2024	53.86	54.35	53.62	53.97	53.15	11,800
Apr 30, 2024	54.12	54.12	53.69	53.69	52.88	8,100
Apr 29, 2024	54.25	54.49	54.25	54.47	53.65	6,900
Apr 26, 2024	54.10	54.10	53.80	54.02	53.20	125,600
Apr 25, 2024	53.40	54.19	53.40	54.17	53.35	3,700
Apr 24, 2024	53.48	53.89	53.46	53.78	52.97	25,600
Apr 23, 2024	53.23	53.91	53.23	53.86	53.05	4,000
Apr 22, 2024	52.52	53.30	52.52	53.20	52.40	8,300
Apr 19, 2024	52.69	52.86	52.60	52.78	51.98	16,300
Apr 18, 2024	52.12	52.42	52.07	52.34	51.55	48,800
Apr 17, 2024	51.80	52.12	51.62	51.97	51.18	13,600
Apr 16, 2024	51.90	51.90	51.30	51.43	50.65	39,000
Apr 15, 2024	52.82	52.82	51.88	51.97	51.18	29,400
Apr 12, 2024	52.89	53.14	52.39	52.48	51.69	3,800
Apr 11, 2024	52.73	53.17	52.70	53.12	52.32	4,900
Apr 10, 2024	53.47	53.47	53.09	53.22	52.41	23,500
Apr 09, 2024	54.23	54.23	54.00	54.11	53.29	73,400
Apr 08, 2024	53.93	54.08	53.93	54.00	53.18	6,400
Apr 05, 2024	53.56	53.88	53.31	53.85	53.04	11,100
Apr 04, 2024	54.39	54.39	53.80	53.83	53.02	6,300
Apr 03, 2024	53.84	54.06	53.84	54.02	53.20	10,200
Apr 02, 2024	53.69	53.93	53.68	53.87	53.05	16,100
Apr 01, 2024	54.09	54.09	53.70	53.91	53.09	12,800
Mar 28, 2024	53.94	54.15	53.94	54.15	53.33	10,100
Mar 27, 2024	53.38	53.89	53.38	53.89	53.07	13,400
Mar 26, 2024	53.34	53.34	53.15	53.15	52.35	10,800
Mar 25, 2024	53.14	53.46	53.14	53.37	52.56	23,100
Mar 22, 2024	53.14	53.22	53.12	53.12	52.32	11,900
Mar 21, 2024	53.21	53.33	53.03	53.03	52.23	12,700
Mar 20, 2024	52.74	53.30	52.74	53.27	52.46	6,000
Mar 19, 2024	52.56	52.81	52.56	52.77	51.97	30,500
Mar 18, 2024	52.70	52.75	52.61	52.63	51.83	11,900
Mar 15, 2024	52.82	52.82	52.62	52.76	51.96	15,200
Mar 14, 2024	53.11	53.11	52.55	52.75	51.95	7,500
Mar 13, 2024	53.12	53.26	53.11	53.15	52.35	9,000
Mar 12, 2024	52.88	52.93	52.67	52.88	52.08	134,100
Mar 11, 2024	52.76	52.92	52.71	52.92	52.12	5,300
Mar 08, 2024	52.96	52.96	52.77	52.85	52.05	5,200
Mar 07, 2024	52.80	52.86	52.74	52.75	51.95	16,200
Mar 06, 2024	52.37	52.52	52.37	52.42	51.63	9,200
Mar 05, 2024	51.94	52.31	51.79	51.96	51.17	12,400
Mar 04, 2024	51.68	51.92	51.68	51.91	51.12	20,600
Mar 01, 2024	51.80	51.85	51.46	51.78	51.00	10,400
Feb 29, 2024	51.89	52.01	51.76	51.97	51.18	13,000
Feb 28, 2024	51.57	51.68	51.51	51.63	50.85	10,200
Feb 27, 2024	51.54	51.83	51.46	51.79	51.01	21,000
Feb 26, 2024	51.86	51.86	51.46	51.46	50.68	42,000
Feb 23, 2024	51.90	52.12	51.90	52.01	51.22	10,700
Feb 22, 2024	51.65	51.93	51.65	51.85	51.07	28,200
Feb 21, 2024	51.56	51.92	51.55	51.92	51.13	18,200
Feb 20, 2024	51.47	51.65	51.41	51.46	50.68	5,300
Feb 16, 2024	50.82	51.27	50.79	51.18	50.41	23,600
Feb 15, 2024	50.76	51.05	50.74	51.05	50.28	11,800
Feb 14, 2024	50.25	50.25	50.11	50.23	49.47	8,500
Feb 13, 2024	50.50	50.50	49.80	50.03	49.27	28,900
Feb 12, 2024	50.74	51.13	50.74	51.02	50.25	8,700
Feb 09, 2024	50.63	50.77	50.52	50.72	49.95	87,700
Feb 08, 2024	51.15	51.15	50.76	50.92	50.15	16,900
Feb 07, 2024	51.46	51.49	51.32	51.34	50.56	11,400
Feb 06, 2024	51.27	51.73	51.18	51.68	50.90	16,900
Feb 05, 2024	51.46	51.46	51.07	51.18	50.41	9,100
Feb 02, 2024	51.77	51.79	51.34	51.66	50.88	14,300
Feb 01, 2024	51.62	52.13	51.62	52.13	51.34	14,300
Jan 31, 2024	52.09	52.17	51.57	51.57	50.79	17,200
Jan 30, 2024	51.75	51.93	51.64	51.87	51.09	8,100
Jan 29, 2024	51.72	52.00	51.53	51.94	51.15	74,900
Jan 26, 2024	51.80	51.95	51.76	51.90	51.11	7,900
Jan 25, 2024	51.48	51.74	51.22	51.71	50.93	41,600
Jan 24, 2024	51.69	51.69	51.02	51.02	50.25	5,200
Jan 23, 2024	51.11	51.24	50.98	51.20	50.43	5,600
Jan 22, 2024	51.50	51.50	51.18	51.22	50.44	14,600
Jan 19, 2024	51.21	51.57	51.14	51.54	50.76	10,000
Jan 18, 2024	51.32	51.38	51.12	51.38	50.60	4,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,026.64-202.46(-0.91%)

S&P 5005,352.26-0.70(-0.01%)

DOW38,862.83-23.34(-0.06%)

CAD/USD0.7270-0.0046(-0.63%)

CRUDE OIL75.24-0.31(-0.41%)

Bitcoin CAD95,188.77-2,332.78(-2.39%)

STOCKS WAVER AFTER U.S. JOBS REPORT SMASHES EXPECTATIONS

SPDR S&P Global Infrastructure ETF (GII)

S&P/TSX
22,026.64
-202.46(-0.91%)

S&P 500
5,352.26
-0.70(-0.01%)

DOW
38,862.83
-23.34(-0.06%)

CAD/USD
0.7270
-0.0046(-0.63%)

CRUDE OIL
75.24
-0.31(-0.41%)

Bitcoin CAD
95,188.77
-2,332.78(-2.39%)