Spdr Glob Infra Historical Data - MAGI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Spdr Glob Infra (MAGI)
Spdr Glob Infra (MAGI) Historical

Spdr Glob Infra (MAGI)

32.91

-0.055

(-0.17%)

Closed June 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718987400	32.909999	-0.06	-0.17	32.979999	32.979999	32.895	18
1718901000	32.965	0.11	0.32	32.89	33.62	32.439999	11101
1718814600	32.86	0	0.00	32.86	32.86	32.86	0
1718728200	32.86	0.14	0.44	32.93	33.53	32.725	4249
1718641800	32.715	-0.22	-0.68	32.759999	33.555	32.275	7012
1718382600	32.939999	-0.08	-0.23	32.89	33.04	32.33	3317
1718296200	33.015	-0.05	-0.14	33.1	33.155	32.5	4178
1718209800	33.06	0.23	0.69	32.84	33.72	32.77	18142
1718123400	32.835	-0.1	-0.30	32.835	32.835	32.835	0
1718037000	32.935	-0.22	-0.65	32.88	32.939999	32.88	328
1717777800	33.15	-0.12	-0.35	33.17	33.795	33.034999	3031
1717691400	33.265	-0.06	-0.17	33.27	33.84	33.215	842
1717605000	33.32	0.12	0.35	33.25	33.885	32.735	3645
1717518600	33.205	0.02	0.05	33.189999	33.875	32.619999	247
1717432200	33.189999	0.13	0.41	33.2	33.32	32.75	77
1717173000	33.055	0.38	1.16	32.79	33.72	32.645	3306
1717086600	32.674999	0.01	0.03	32.549999	33.5	32.215	2575
1717000200	32.665	-0.33	-0.99	32.909999	33.59	32.1	6839
1716913800	32.99	0.08	0.24	33.439999	33.715	32.634999	1886
1716568200	32.909999	-0.07	-0.20	32.58	34.095	32.58	1359
1716481800	32.975	-0.35	-1.05	33.18	33.18	32.95	441
1716395400	33.325	-0.01	-0.03	33.325	33.325	33.325	325
1716309000	33.335	-0.03	-0.10	33.39	34.6	33.265	1684
1716222600	33.369999	0.05	0.15	33.369999	33.369999	33.369999	0
1715963400	33.32	-0.17	-0.52	33.39	33.5	33.295	471
1715877000	33.494999	0.15	0.46	33.42	33.62	33.365	1066
1715790600	33.34	0.27	0.80	33.509999	34.54	33.075	687
1715704200	33.075	0.02	0.06	33.189999	34.365	33.064999	413
1715617800	33.055	0	0.00	32.9	33.32	32.9	1070
1715358600	33.055	0.19	0.58	33.04	33.09	33.025	1200
1715272200	32.865	0.02	0.08	32.729999	32.905	32.725	4593
1715185800	32.84	0.02	0.05	32.77	32.854999	32.625	300
1715099400	32.825	0.28	0.86	32.59	34.425	32.59	398
1714753800	32.545	0.34	1.07	32.42	34.285	32.42	17809
1714667400	32.2	0.11	0.33	32.29	32.494999	32.095	96
1714581000	32.095	-0.21	-0.65	32.095	32.095	32.095	0
1714494600	32.305	-0.01	-0.02	32.4	34.115	32.174999	4188
1714408200	32.31	0.03	0.09	32.42	32.42	32.299999	1378
1714149000	32.28	0.12	0.37	32.25	32.335	32.17	1735
1714062600	32.159999	-0.04	-0.11	32.07	32.17	31.965	1152
1713976200	32.195	-0.06	-0.17	32.195	32.195	32.195	0
1713889800	32.25	0.19	0.59	32.119999	34.885	32.03	8156
1713803400	32.06	0.1	0.30	32.06	32.06	32.06	0
1713544200	31.965	0.07	0.22	31.965	31.965	31.965	0
1713457800	31.895	0.13	0.39	31.89	31.955	31.69	3258
1713371400	31.77	0.02	0.05	31.77	31.77	31.77	0
1713285000	31.755	-0.23	-0.72	31.66	31.835	31.635	617
1713198600	31.985	-0.28	-0.87	32.189999	34.725	31.975	3048
1712939400	32.265	0.04	0.11	32.36	32.439999	32.255	1468
1712853000	32.229999	-0.19	-0.57	32.31	34.84	32.195	737
1712766600	32.415	-0.4	-1.22	32.72	35.01	32.35	2287
1712680200	32.814999	0.16	0.51	32.814999	32.814999	32.814999	9
1712593800	32.65	-0.01	-0.03	32.71	32.729999	32.625	404
1712334600	32.659999	-0.28	-0.85	32.659999	32.659999	32.659999	0
1712248200	32.939999	0.13	0.40	32.729999	35.145	32.71	1580
1712161800	32.81	-0.25	-0.77	32.619999	34.995	32.46	5776
1712075400	33.064999	-0.33	-0.99	33.45	35.205	32.99	1376
1711647000	33.395	0.12	0.36	33.35	33.424999	33.35	39989
1711560600	33.275	0.12	0.35	33.11	35.25	33.08	641
1711474200	33.159999	0.02	0.06	33.159999	33.159999	33.159999	0
1711387800	33.14	-0.07	-0.20	33.2	35.32	33.085	896

Spdr Glob Infra

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions