Spdr Glob Infra Historical Data - MAGI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Spdr Glob Infra (MAGI)

34.26

0.095

(0.28%)

Closed March 07 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
1741282200	34.165	0.1	0.29	34.13	34.225	33.97	392
1741195800	34.065	-0.11	-0.32	34.12	34.775	33.835	1489
1741109400	34.175	-0.23	-0.65	34.25	34.755	34.17	5352
1741023000	34.4	0.21	0.63	34.2	34.42	33.805	1639
1740763800	34.185	-0.01	-0.03	34.14	34.2	33.725	370
1740677400	34.195	-0.06	-0.16	34.33	34.33	33.69	966
1740591000	34.25	0.09	0.26	34.31	34.31	33.785	5959
1740504600	34.16	0.08	0.23	34.22	34.635	33.635	2303
1740418200	34.08	-0.07	-0.20	34.08	34.08	34.08	1
1740159000	34.15	0.3	0.87	33.98	34.26	33.515	2587
1740072600	33.855	-0.14	-0.40	34	34.25	33.42	3013
1739986200	33.99	-0.02	-0.06	34.02	34.02	33.4	1455
1739899800	34.01	0.04	0.12	33.91	34.035	33.91	401
1739813400	33.97	0	0.00	33.97	33.97	33.97	7115
1739554200	33.97	0.25	0.76	33.88	34.18	33.555	1149
1739467800	33.715	0.15	0.43	33.84	34.035	33.185	1020
1739381400	33.57	-0.05	-0.13	33.59	33.98	33.015	2125
1739295000	33.615	-0.14	-0.40	33.65	33.985	33.5	1407
1739208600	33.75	0	0.00	33.65	33.995	33.645	370
1738949400	33.75	-0.02	-0.06	33.68	33.755	33.68	47
1738863000	33.77	0.01	0.03	34.02	34.03	33.29	1203
1738776600	33.76	0.93	2.83	33.43	34.075	32.994999	4935
1738690200	32.83	-0.59	-1.75	33.369999	33.96	32.83	6716
1738603800	33.415	-0.31	-0.90	33.25	33.435	33.25	594
1738344600	33.72	0	0.00	33.72	33.72	33.72	30
1738258200	33.72	0.1	0.30	33.72	33.72	33.72	4252
1738171800	33.62	-0.08	-0.24	33.62	33.62	33.62	0
1738085400	33.7	0.04	0.10	33.89	33.925	33.32	1222
1737999000	33.665	0.14	0.42	33.66	33.7	33.615	2048
1737739800	33.525	-0.09	-0.27	33.52	33.635	32.985	2068
1737653400	33.615	-0.06	-0.18	33.63	33.95	33.14	582
1737567000	33.675	-0.04	-0.10	33.82	33.92	33.34	1527
1737480600	33.71	0.2	0.58	33.67	33.71	33.22	1003
1737394200	33.515	0.01	0.01	33.43	33.97	33.424999	1110
1737135000	33.509999	0.2	0.59	33.509999	33.67	33.02	112
1737048600	33.314999	0.08	0.24	33.5	33.555	32.71	373
1736962200	33.235	0.55	1.67	33.159999	33.25	33.14	879
1736875800	32.689999	0.09	0.28	32.65	33.2	32.095	324
1736789400	32.6	-0.28	-0.84	32.6	32.6	32.6	0
1736530200	32.875	-0.29	-0.87	32.9	33.36	32.295	3205
1736443800	33.165	0	0.00	33.165	33.165	33.165	0
1736357400	33.165	0.52	1.61	33.13	33.54	32.595	7397
1736271000	32.64	-0.63	-1.89	33.42	33.49	32.64	5647
1736184600	33.27	0.06	0.18	33.52	33.52	33.125	2202
1735925400	33.21	-0.23	-0.67	33.119999	33.605	33.025	2848
1735839000	33.435	0.05	0.16	33.46	33.54	32.869999	2236
1735666200	33.38	0	0.00	33.38	33.38	33.38	293
1735579800	33.38	0.13	0.39	33.47	33.47	33.29	94
1735320600	33.25	0.09	0.26	33.25	33.25	33.25	2
1735061400	33.165	0	0.00	33.165	33.165	33.165	0
1734975000	33.165	0	0.00	33.28	33.28	33.095	183
1734715800	33.165	-0.07	-0.21	32.979999	33.185	32.905	1376
1734629400	33.235	-0.44	-1.29	33.36	33.36	33.134999	233
1734543000	33.67	-0.07	-0.21	33.63	33.69	33.549999	34272
1734456600	33.74	-0.06	-0.18	33.81	33.825	33.66	1603
1734370200	33.8	-0.09	-0.25	33.8	33.8	33.8	0
1734111000	33.885	-0.27	-0.78	34.07	34.38	33.31	307
1734024600	34.15	-0.05	-0.15	34.2	34.535	34.02	2149
1733938200	34.2	-0.15	-0.44	34.25	34.815	33.82	1639
1733851800	34.35	-0.16	-0.46	34.53	34.53	33.79	1112
1733765400	34.51	-0.08	-0.22	34.75	34.75	34.115	4166

Rendering Error

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