Market data

Select a section

SSGA SPDR ETFS Europe II SPDR Morningstar Glob Infrastructure ETF

(MAGI)
Sector: n/a
$34.41
$0.05 0.15
Last updated: 16:40:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $33.83 $33.88 $33.83 $33.86 740
16/07/2024 $33.72 $34.04 $33.72 $34.04 295
15/07/2024 $33.97 $33.97 $33.65 $33.65 19
12/07/2024 $33.63 $33.71 $33.63 $33.70 5,920
11/07/2024 $33.49 $33.53 $33.40 $33.49 824
10/07/2024 $33.08 $33.11 $33.07 $33.06 1,469
09/07/2024 $33.18 $33.18 $32.99 $33.05 765
08/07/2024 $33.04 $33.71 $32.56 $33.06 0
05/07/2024 $33.04 $33.05 $33.02 $33.04 429
04/07/2024 $32.99 $33.06 $32.99 $33.06 1,171
03/07/2024 $32.86 $33.07 $32.86 $32.93 9,363
02/07/2024 $32.92 $32.92 $32.67 $32.71 1,111
01/07/2024 $32.77 $33.15 $32.73 $32.73 2,856
28/06/2024 $33.05 $33.05 $32.86 $32.86 924
27/06/2024 $32.91 $32.91 $32.86 $32.89 372
26/06/2024 $32.92 $32.92 $32.76 $32.81 6,912
25/06/2024 $32.94 $33.04 $32.94 $32.96 135
24/06/2024 $32.82 $33.07 $32.82 $33.01 3,208
21/06/2024 $32.98 $32.98 $32.91 $32.91 18
20/06/2024 $32.89 $32.97 $32.89 $32.97 1,064
19/06/2024 $32.93 $33.64 $32.38 $32.86 0
18/06/2024 $32.93 $32.93 $32.67 $32.86 4,249
17/06/2024 $32.76 $32.78 $32.68 $32.72 6,672
14/06/2024 $32.89 $32.95 $32.82 $32.94 3,317
13/06/2024 $33.10 $33.10 $32.95 $33.01 4,178
12/06/2024 $32.84 $33.15 $32.84 $33.06 11,178
11/06/2024 $32.88 $32.94 $32.84 $32.83 0
10/06/2024 $32.88 $32.94 $32.88 $32.94 328
07/06/2024 $33.17 $33.28 $33.06 $33.15 3,031
06/06/2024 $33.27 $33.28 $33.27 $33.26 842
05/06/2024 $33.25 $34.50 $33.21 $33.32 1,522
04/06/2024 $33.19 $33.25 $33.19 $33.21 247
03/06/2024 $33.20 $33.63 $33.19 $33.19 77
31/05/2024 $32.79 $33.06 $32.79 $33.06 2,100
30/05/2024 $32.55 $32.79 $32.55 $32.67 2,575
29/05/2024 $32.91 $32.91 $32.67 $32.67 5,677
28/05/2024 $33.44 $33.44 $32.99 $32.99 1,886
27/05/2024 $32.58 $32.91 $32.58 $32.91 1,359
24/05/2024 $32.58 $32.91 $32.58 $32.91 1,359
23/05/2024 $33.18 $33.18 $32.98 $32.97 441
22/05/2024 $33.39 $33.60 $33.33 $33.33 325
21/05/2024 $33.39 $33.40 $33.34 $33.33 1,684
20/05/2024 $33.39 $34.59 $32.92 $33.37 0
17/05/2024 $33.39 $33.54 $33.27 $33.32 471
16/05/2024 $33.42 $34.10 $33.42 $33.49 1,066
15/05/2024 $33.51 $33.83 $33.34 $33.34 687
14/05/2024 $33.19 $33.19 $33.08 $33.08 413
13/05/2024 $32.90 $33.39 $32.90 $33.06 1,070
10/05/2024 $33.04 $33.06 $33.04 $33.06 1,200

Market data

Select a section