SSGA SPDR ETFS Europe II SPDR Morningstar Glob Infrastructure ETF
(MAGI)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$33.51
|
$33.54
|
$33.50
|
$33.51
|
112
|
|
16/01/2025
|
$33.50
|
$34.32
|
$33.19
|
$33.24
|
373
|
|
15/01/2025
|
$33.16
|
$33.31
|
$33.02
|
$33.24
|
879
|
|
14/01/2025
|
$32.65
|
$32.79
|
$32.65
|
$32.60
|
324
|
|
13/01/2025
|
$32.90
|
$33.04
|
$32.12
|
$32.60
|
0
|
|
10/01/2025
|
$32.90
|
$33.10
|
$32.75
|
$32.88
|
3,205
|
|
09/01/2025
|
$33.13
|
$33.45
|
$32.55
|
$33.17
|
0
|
|
08/01/2025
|
$33.13
|
$33.17
|
$33.00
|
$33.17
|
7,397
|
|
07/01/2025
|
$33.42
|
$33.42
|
$32.64
|
$32.64
|
5,647
|
|
06/01/2025
|
$33.52
|
$33.52
|
$33.23
|
$33.27
|
702
|
|
03/01/2025
|
$33.12
|
$33.28
|
$33.12
|
$33.21
|
2,848
|
|
02/01/2025
|
$33.46
|
$33.60
|
$33.39
|
$33.44
|
2,236
|
|
01/01/2025
|
$33.47
|
$33.39
|
$33.27
|
$33.39
|
293
|
|
31/12/2024
|
$33.47
|
$33.39
|
$33.27
|
$33.39
|
293
|
|
30/12/2024
|
$33.47
|
$33.47
|
$33.37
|
$33.38
|
94
|
|
27/12/2024
|
$33.28
|
$33.25
|
$33.20
|
$33.25
|
2
|
|
26/12/2024
|
$33.28
|
$33.29
|
$33.16
|
$33.24
|
0
|
|
25/12/2024
|
$33.28
|
$33.29
|
$33.16
|
$33.24
|
0
|
|
24/12/2024
|
$33.28
|
$33.29
|
$33.16
|
$33.24
|
0
|
|
23/12/2024
|
$33.28
|
$33.28
|
$33.17
|
$33.17
|
183
|
|
20/12/2024
|
$32.98
|
$33.17
|
$32.98
|
$33.17
|
1,376
|
|
19/12/2024
|
$33.36
|
$33.36
|
$33.24
|
$33.24
|
233
|
|
18/12/2024
|
$33.63
|
$33.81
|
$33.56
|
$33.67
|
1,570
|
|
17/12/2024
|
$33.81
|
$33.81
|
$33.74
|
$33.74
|
1,603
|
|
16/12/2024
|
$34.07
|
$33.92
|
$33.76
|
$33.80
|
0
|
|
13/12/2024
|
$34.07
|
$34.07
|
$33.89
|
$33.88
|
307
|
|
12/12/2024
|
$34.20
|
$34.27
|
$34.07
|
$34.15
|
2,149
|
|
11/12/2024
|
$34.25
|
$34.28
|
$34.13
|
$34.20
|
1,639
|
|
10/12/2024
|
$34.53
|
$34.53
|
$34.28
|
$34.35
|
1,112
|
|
09/12/2024
|
$34.75
|
$34.75
|
$34.30
|
$34.51
|
2,691
|
|
06/12/2024
|
$34.59
|
$34.70
|
$34.54
|
$34.58
|
78
|
|
05/12/2024
|
$34.54
|
$35.05
|
$33.82
|
$34.58
|
0
|
|
04/12/2024
|
$34.54
|
$34.57
|
$34.28
|
$34.51
|
1,770
|
|
03/12/2024
|
$34.63
|
$34.63
|
$34.55
|
$34.54
|
862
|
|
02/12/2024
|
$34.80
|
$35.86
|
$34.73
|
$34.73
|
990
|
|
29/11/2024
|
$34.80
|
$34.89
|
$34.80
|
$34.89
|
559
|
|
28/11/2024
|
$34.73
|
$34.88
|
$34.68
|
$34.68
|
944
|
|
27/11/2024
|
$34.40
|
$34.64
|
$34.40
|
$34.62
|
1,044
|
|
26/11/2024
|
$34.51
|
$34.54
|
$34.51
|
$34.53
|
787
|
|
25/11/2024
|
$34.36
|
$34.50
|
$34.36
|
$34.49
|
29,831
|
|
22/11/2024
|
$34.43
|
$34.58
|
$34.26
|
$34.32
|
2,062
|
|
21/11/2024
|
$34.20
|
$34.33
|
$34.20
|
$34.32
|
2,195
|
|
20/11/2024
|
$34.34
|
$34.32
|
$33.82
|
$34.19
|
0
|
|
19/11/2024
|
$34.34
|
$34.34
|
$34.19
|
$34.19
|
292
|
|
18/11/2024
|
$34.06
|
$34.25
|
$33.95
|
$34.06
|
1,213
|
|
15/11/2024
|
$33.94
|
$34.20
|
$33.94
|
$34.05
|
498
|
|
14/11/2024
|
$34.10
|
$34.19
|
$32.94
|
$34.05
|
708
|
|
13/11/2024
|
$34.15
|
$34.26
|
$34.12
|
$34.17
|
4,679
|
|
12/11/2024
|
$34.47
|
$34.47
|
$34.27
|
$34.27
|
1,738
|
|
11/11/2024
|
$34.58
|
$34.65
|
$34.43
|
$34.63
|
4,166
|
|
08/11/2024
|
$34.14
|
$34.48
|
$34.14
|
$34.41
|
24,171
|
|
07/11/2024
|
$34.37
|
$34.40
|
$34.29
|
$34.36
|
3,076
|
|
06/11/2024
|
$34.20
|
$34.20
|
$34.12
|
$34.19
|
1,540
|
|
05/11/2024
|
$34.16
|
$34.23
|
$34.16
|
$34.23
|
4,907
|
|
04/11/2024
|
$34.28
|
$34.28
|
$34.15
|
$34.18
|
1,045
|
|
01/11/2024
|
$34.29
|
$34.59
|
$34.23
|
$34.23
|
0
|
|
31/10/2024
|
$34.29
|
$34.40
|
$34.29
|
$34.40
|
200
|
|
30/10/2024
|
$34.37
|
$34.37
|
$34.29
|
$34.29
|
485
|
|
29/10/2024
|
$34.25
|
$34.30
|
$34.25
|
$34.26
|
1,198
|
|
28/10/2024
|
$34.58
|
$34.58
|
$34.50
|
$34.49
|
305
|
|
25/10/2024
|
$34.50
|
$34.53
|
$34.44
|
$34.53
|
577
|
|
24/10/2024
|
$34.69
|
$34.74
|
$34.56
|
$34.69
|
0
|
|
23/10/2024
|
$34.69
|
$34.69
|
$34.69
|
$34.69
|
9
|
|
22/10/2024
|
$34.69
|
$34.71
|
$34.65
|
$34.71
|
2,058
|
|
21/10/2024
|
$35.04
|
$35.05
|
$34.83
|
$34.83
|
905
|
|
18/10/2024
|
$35.06
|
$35.08
|
$34.98
|
$35.03
|
2,181
|
|
17/10/2024
|
$35.12
|
$35.12
|
$34.94
|
$34.94
|
1,582
|
|
16/10/2024
|
$35.40
|
$35.41
|
$34.41
|
$35.08
|
0
|
|
15/10/2024
|
$35.40
|
$34.99
|
$34.72
|
$34.99
|
420
|
|
14/10/2024
|
$35.40
|
$35.40
|
$34.79
|
$34.86
|
581
|
|
11/10/2024
|
$34.69
|
$34.63
|
$34.61
|
$34.63
|
1
|
|
10/10/2024
|
$34.69
|
$34.70
|
$34.57
|
$34.57
|
204
|
|
09/10/2024
|
$34.54
|
$34.83
|
$34.63
|
$34.67
|
870
|
|
08/10/2024
|
$34.54
|
$34.70
|
$34.54
|
$34.65
|
97
|
|
07/10/2024
|
$34.66
|
$34.78
|
$34.66
|
$34.65
|
1,061
|
|
04/10/2024
|
$35.20
|
$35.09
|
$34.14
|
$34.82
|
0
|
|
03/10/2024
|
$35.20
|
$35.20
|
$35.04
|
$35.03
|
375
|
|
02/10/2024
|
$35.25
|
$35.25
|
$35.15
|
$35.15
|
1,455
|
|
01/10/2024
|
$35.29
|
$35.42
|
$35.29
|
$35.38
|
2,803
|
|
30/09/2024
|
$35.85
|
$35.85
|
$35.83
|
$35.83
|
370
|
|
27/09/2024
|
$35.76
|
$35.90
|
$35.76
|
$35.84
|
683
|
|
26/09/2024
|
$35.81
|
$35.90
|
$35.53
|
$35.69
|
737
|
|
25/09/2024
|
$35.90
|
$35.90
|
$35.73
|
$35.83
|
1,305
|
|
24/09/2024
|
$35.72
|
$35.74
|
$35.58
|
$35.74
|
1,305
|
|
23/09/2024
|
$35.54
|
$35.60
|
$35.39
|
$35.60
|
4,596
|
|
20/09/2024
|
$35.55
|
$35.84
|
$35.45
|
$35.56
|
1,770
|
|
19/09/2024
|
$35.75
|
$36.22
|
$35.15
|
$35.51
|
0
|
|
18/09/2024
|
$35.75
|
$35.75
|
$35.68
|
$35.68
|
565
|
|
17/09/2024
|
$35.90
|
$35.92
|
$35.83
|
$35.83
|
282
|
|
16/09/2024
|
$35.67
|
$36.02
|
$35.66
|
$35.65
|
129
|
|
13/09/2024
|
$35.49
|
$35.64
|
$35.35
|
$35.19
|
3,047
|
|
12/09/2024
|
$35.11
|
$35.20
|
$35.11
|
$35.20
|
158
|
|
11/09/2024
|
$35.10
|
$35.20
|
$35.10
|
$35.35
|
41
|
|
10/09/2024
|
$35.35
|
$35.35
|
$35.28
|
$35.35
|
329
|
|
09/09/2024
|
$35.29
|
$35.31
|
$35.22
|
$35.31
|
1,884
|
|
06/09/2024
|
$35.08
|
$35.69
|
$34.75
|
$35.25
|
0
|
|
05/09/2024
|
$35.08
|
$35.46
|
$34.87
|
$35.23
|
0
|
|
04/09/2024
|
$35.08
|
$35.17
|
$34.95
|
$35.12
|
1,851
|
|
03/09/2024
|
$35.11
|
$35.15
|
$35.05
|
$35.15
|
1,407
|
|
02/09/2024
|
$34.93
|
$35.40
|
$34.93
|
$34.97
|
569
|
|
30/08/2024
|
$35.04
|
$35.27
|
$34.91
|
$34.97
|
1,880
|
|
29/08/2024
|
$35.00
|
$35.02
|
$34.85
|
$35.01
|
2,002
|
|
28/08/2024
|
$35.18
|
$35.18
|
$34.39
|
$34.39
|
5,718
|
|
27/08/2024
|
$35.36
|
$35.36
|
$35.11
|
$35.15
|
2,108
|
|
26/08/2024
|
$34.90
|
$34.92
|
$34.87
|
$34.87
|
1,360
|
|
23/08/2024
|
$34.90
|
$34.92
|
$34.87
|
$34.87
|
1,360
|
|
22/08/2024
|
$34.90
|
$34.92
|
$34.87
|
$34.87
|
1,360
|
|
21/08/2024
|
$34.73
|
$36.15
|
$34.50
|
$34.92
|
0
|
|
20/08/2024
|
$34.73
|
$35.20
|
$34.30
|
$34.78
|
0
|
|
19/08/2024
|
$34.73
|
$34.82
|
$34.73
|
$34.73
|
90
|
|
16/08/2024
|
$34.64
|
$34.57
|
$34.51
|
$34.51
|
0
|
|
15/08/2024
|
$34.64
|
$34.64
|
$34.49
|
$34.49
|
1,804
|
|
14/08/2024
|
$34.31
|
$34.42
|
$34.31
|
$34.42
|
2,571
|
|
13/08/2024
|
$34.20
|
$34.24
|
$34.20
|
$34.21
|
786
|
|
12/08/2024
|
$34.01
|
$34.54
|
$34.05
|
$34.04
|
0
|
|
09/08/2024
|
$34.01
|
$34.16
|
$34.03
|
$34.03
|
0
|
|
08/08/2024
|
$34.01
|
$34.09
|
$33.98
|
$34.08
|
999
|
|
07/08/2024
|
$34.04
|
$34.30
|
$34.18
|
$34.18
|
0
|
|
06/08/2024
|
$34.04
|
$34.43
|
$34.02
|
$34.06
|
2,391
|
|
05/08/2024
|
$33.90
|
$33.97
|
$33.75
|
$33.91
|
297
|
|
02/08/2024
|
$34.21
|
$34.33
|
$34.12
|
$34.12
|
2,220
|
|
01/08/2024
|
$34.20
|
$34.32
|
$34.20
|
$34.23
|
740
|
|
31/07/2024
|
$33.96
|
$34.18
|
$33.96
|
$34.17
|
1,152
|
|
30/07/2024
|
$33.94
|
$33.94
|
$33.87
|
$33.91
|
3,865
|
|
29/07/2024
|
$33.96
|
$34.06
|
$33.90
|
$33.92
|
1,327
|
|
26/07/2024
|
$33.72
|
$33.80
|
$33.72
|
$33.65
|
62
|
|
25/07/2024
|
$33.64
|
$33.82
|
$33.65
|
$33.65
|
0
|
|
24/07/2024
|
$33.64
|
$33.65
|
$33.23
|
$33.62
|
742
|
|
23/07/2024
|
$33.69
|
$34.30
|
$33.16
|
$33.78
|
0
|
|
22/07/2024
|
$33.69
|
$33.87
|
$33.69
|
$33.78
|
1,026
|
|
19/07/2024
|
$33.90
|
$33.82
|
$33.80
|
$33.79
|
0
|
|
18/07/2024
|
$33.90
|
$34.13
|
$33.90
|
$34.13
|
2,197
|