Market data

Select a section

SSGA SPDR ETFS Europe II SPDR Morningstar Glob Infrastructure ETF

(MAGI)
Sector: n/a
$35.78
$0.17 0.48
Last updated: 16:37:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $35.52 $35.84 $35.78 $35.78 0
17/07/2025 $35.52 $35.82 $35.52 $35.60 287
16/07/2025 $35.65 $35.80 $35.32 $35.56 1,643
15/07/2025 $35.76 $35.88 $35.61 $35.61 1,175
14/07/2025 $35.71 $35.90 $35.75 $35.76 324
11/07/2025 $35.71 $36.04 $35.66 $35.66 1,024
10/07/2025 $35.86 $35.86 $35.85 $35.85 269
09/07/2025 $35.79 $36.00 $35.74 $35.74 54
08/07/2025 $35.73 $35.84 $35.73 $35.79 134
07/07/2025 $35.93 $35.96 $35.44 $35.85 0
04/07/2025 $35.93 $36.27 $35.91 $35.90 338
03/07/2025 $36.14 $36.14 $36.08 $36.08 3
02/07/2025 $36.15 $36.42 $35.93 $35.93 6
01/07/2025 $35.99 $36.28 $35.94 $36.11 292
30/06/2025 $35.82 $35.95 $35.81 $35.85 711
27/06/2025 $35.64 $35.89 $35.85 $35.88 76
26/06/2025 $35.64 $35.90 $35.62 $35.62 250
25/06/2025 $35.74 $35.89 $35.51 $35.51 592
24/06/2025 $35.61 $35.61 $35.55 $35.56 246
23/06/2025 $35.39 $35.46 $34.86 $35.44 0
20/06/2025 $35.39 $35.36 $35.29 $35.35 0
19/06/2025 $35.39 $35.33 $35.09 $35.22 0
18/06/2025 $35.39 $35.54 $35.33 $35.33 276
17/06/2025 $35.36 $35.44 $35.30 $35.33 976
16/06/2025 $35.50 $35.50 $35.39 $35.47 30
13/06/2025 $35.51 $35.73 $35.08 $35.54 943
12/06/2025 $35.28 $35.44 $35.41 $35.40 0
11/06/2025 $35.28 $35.29 $35.27 $35.28 585
10/06/2025 $35.26 $35.35 $35.26 $35.35 857
09/06/2025 $35.51 $35.51 $35.25 $35.24 28
06/06/2025 $35.46 $35.46 $35.30 $35.40 2,176
05/06/2025 $35.47 $35.51 $35.39 $35.38 4,659
04/06/2025 $35.38 $35.54 $35.38 $35.40 1,260
03/06/2025 $35.38 $35.50 $35.04 $35.34 1,058
02/06/2025 $35.07 $35.35 $35.14 $35.13 0
30/05/2025 $35.07 $35.28 $35.07 $35.19 9,397
29/05/2025 $34.87 $34.97 $34.87 $34.97 171
28/05/2025 $35.05 $35.20 $35.00 $35.00 638
27/05/2025 $35.37 $35.37 $34.98 $35.17 636
26/05/2025 $34.93 $34.93 $34.82 $34.82 9
23/05/2025 $34.93 $34.93 $34.82 $34.82 9
22/05/2025 $34.84 $34.98 $34.84 $34.85 713
21/05/2025 $35.19 $35.18 $35.00 $35.00 0
20/05/2025 $35.19 $35.20 $35.12 $35.19 765
19/05/2025 $34.99 $35.05 $34.77 $34.94 0
16/05/2025 $34.99 $34.99 $34.90 $34.90 373
15/05/2025 $34.65 $34.83 $34.57 $34.83 950
14/05/2025 $34.59 $34.61 $34.44 $34.44 1,335
13/05/2025 $34.87 $34.66 $34.46 $34.49 4
12/05/2025 $34.87 $34.87 $34.40 $34.40 810
09/05/2025 $34.66 $34.68 $34.53 $34.55 422
08/05/2025 $34.75 $36.50 $33.13 $34.85 0
07/05/2025 $34.75 $34.92 $34.75 $34.90 160
06/05/2025 $34.69 $34.75 $34.69 $34.73 32
05/05/2025 $34.58 $34.95 $34.58 $34.73 1,591
02/05/2025 $34.58 $34.95 $34.58 $34.73 1,591
01/05/2025 $34.96 $34.96 $34.91 $34.96 21
30/04/2025 $34.69 $34.81 $34.64 $34.64 1,164
29/04/2025 $34.70 $35.72 $34.64 $34.67 750
28/04/2025 $34.33 $34.68 $34.32 $34.53 4,043
25/04/2025 $34.44 $34.73 $34.48 $34.47 0
24/04/2025 $34.44 $34.52 $34.26 $34.43 196
23/04/2025 $34.59 $34.59 $34.48 $34.47 33
22/04/2025 $34.39 $34.47 $34.10 $34.40 275
21/04/2025 $34.13 $34.62 $32.59 $34.35 0
18/04/2025 $34.13 $34.62 $32.59 $34.35 0
17/04/2025 $34.13 $34.62 $32.59 $34.35 0
16/04/2025 $34.13 $34.24 $34.13 $34.24 506
15/04/2025 $34.17 $34.22 $34.05 $34.22 1,823
14/04/2025 $33.98 $34.05 $33.87 $33.96 2,143
11/04/2025 $33.20 $33.75 $33.10 $33.17 5,678
10/04/2025 $33.11 $33.35 $33.09 $33.15 832
09/04/2025 $32.73 $33.00 $32.22 $32.49 4,587
08/04/2025 $33.17 $33.24 $33.02 $33.01 325
07/04/2025 $32.96 $34.55 $32.96 $33.37 659
04/04/2025 $34.53 $35.11 $33.90 $33.90 1,873
03/04/2025 $34.21 $34.61 $34.20 $34.53 6,193
02/04/2025 $34.24 $34.25 $34.08 $34.08 828
01/04/2025 $34.09 $34.46 $34.09 $34.27 1,114
31/03/2025 $34.65 $34.80 $34.51 $34.63 1,175
28/03/2025 $34.60 $34.47 $34.25 $34.47 0
27/03/2025 $34.60 $34.81 $33.85 $34.38 0
26/03/2025 $34.60 $34.62 $34.41 $34.53 937
25/03/2025 $34.38 $34.41 $34.33 $34.38 1,427
24/03/2025 $34.78 $34.78 $34.52 $34.62 262
21/03/2025 $34.62 $34.62 $34.61 $34.60 154
20/03/2025 $34.75 $34.80 $34.67 $34.67 740
19/03/2025 $34.59 $34.78 $34.59 $34.69 290
18/03/2025 $34.64 $34.72 $34.64 $34.69 6
17/03/2025 $34.57 $34.62 $34.15 $34.56 1,358
14/03/2025 $34.05 $34.27 $34.05 $34.26 142
13/03/2025 $34.19 $34.19 $33.96 $34.10 2,290
12/03/2025 $34.26 $34.26 $34.13 $34.13 966
11/03/2025 $34.75 $34.76 $34.21 $34.21 556
10/03/2025 $34.53 $34.71 $34.12 $34.58 5,327
07/03/2025 $34.30 $34.40 $34.26 $34.26 1,145
06/03/2025 $34.13 $34.31 $34.00 $34.17 392
05/03/2025 $34.12 $34.36 $34.07 $34.06 1,489
04/03/2025 $34.25 $34.39 $34.18 $34.17 1,301
03/03/2025 $34.20 $34.40 $34.20 $34.40 1,639
28/02/2025 $34.14 $34.34 $34.14 $34.19 370
27/02/2025 $34.33 $34.35 $34.16 $34.19 966
26/02/2025 $34.31 $34.35 $34.02 $34.25 398
25/02/2025 $34.22 $34.50 $34.06 $34.16 2,303
24/02/2025 $33.98 $34.08 $33.88 $34.08 1
21/02/2025 $33.98 $34.31 $33.98 $34.15 2,587
20/02/2025 $34.00 $34.02 $33.78 $33.85 3,013
19/02/2025 $34.02 $34.17 $33.89 $33.99 1,455
18/02/2025 $33.91 $34.01 $33.90 $34.01 401
17/02/2025 $33.88 $34.14 $33.75 $33.97 0
14/02/2025 $33.88 $34.07 $33.88 $33.97 1,149
13/02/2025 $33.84 $34.17 $33.66 $33.72 1,020
12/02/2025 $33.59 $33.59 $33.40 $33.57 2,125
11/02/2025 $33.65 $33.83 $33.52 $33.62 1,407
10/02/2025 $33.65 $33.84 $33.65 $33.75 370
07/02/2025 $33.68 $33.75 $33.68 $33.75 47
06/02/2025 $34.02 $34.02 $33.77 $33.76 1,203
05/02/2025 $33.43 $33.84 $33.40 $33.76 4,935
04/02/2025 $33.37 $33.38 $32.83 $33.42 6,478
03/02/2025 $33.25 $34.36 $33.25 $33.42 594
31/01/2025 $33.89 $33.87 $33.72 $33.72 10
30/01/2025 $33.89 $33.76 $33.72 $33.72 2
29/01/2025 $33.89 $34.34 $33.12 $33.62 0
28/01/2025 $33.89 $33.89 $33.63 $33.70 1,222
27/01/2025 $33.66 $33.78 $33.66 $33.67 225
24/01/2025 $33.52 $33.54 $33.41 $33.53 2,068
23/01/2025 $33.63 $33.63 $33.51 $33.62 582
22/01/2025 $33.82 $34.89 $33.68 $33.67 1,528
21/01/2025 $33.67 $33.72 $33.67 $33.71 1,003
20/01/2025 $33.43 $33.55 $33.43 $33.51 1,110

Market data

Select a section