SSGA SPDR ETFS Europe II SPDR Morningstar Glob Infrastructure ETF
(MAGI)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|