S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MAGI Spdr Glob Infra

32.935

-0.025 (-0.08%)

Last Updated: 03:07:28

Delayed by 15 minutes

MAGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	32.96	-0.05	-0.14%	32.94	32.99	32.94	135
Jun 24 2024	33.005	0.10	0.29%	32.82	33.095	32.695	3,208
Jun 21 2024	32.91	-0.06	-0.17%	32.98	32.98	32.895	18
Jun 20 2024	32.965	0.11	0.32%	32.89	33.62	32.44	11,101
Jun 19 2024	32.86	0.00	0.00%	32.86	32.86	32.86	0
Jun 18 2024	32.86	0.14	0.44%	32.93	33.53	32.725	4,249
Jun 17 2024	32.715	-0.22	-0.68%	32.76	33.555	32.275	7,012
Jun 14 2024	32.94	-0.08	-0.23%	32.89	33.04	32.33	3,317
Jun 13 2024	33.015	-0.05	-0.14%	33.10	33.155	32.50	4,178
Jun 12 2024	33.06	0.23	0.69%	32.84	33.72	32.77	18,142
Jun 11 2024	32.835	-0.10	-0.30%	32.835	32.835	32.835	0
Jun 10 2024	32.935	-0.22	-0.65%	32.88	32.94	32.88	328
Jun 07 2024	33.15	-0.12	-0.35%	33.17	33.795	33.035	3,031
Jun 06 2024	33.265	-0.06	-0.17%	33.27	33.84	33.215	842
Jun 05 2024	33.32	0.12	0.35%	33.25	33.885	32.735	3,645
Jun 04 2024	33.205	0.02	0.05%	33.19	33.875	32.62	247
Jun 03 2024	33.19	0.13	0.41%	33.20	33.32	32.75	77
May 31 2024	33.055	0.38	1.16%	32.79	33.72	32.645	3,306
May 30 2024	32.675	0.01	0.03%	32.55	33.50	32.215	2,575
May 29 2024	32.665	-0.33	-0.99%	32.91	33.59	32.10	6,839
May 28 2024	32.99	0.08	0.24%	33.44	33.715	32.635	1,886
May 24 2024	32.91	-0.07	-0.20%	32.58	34.095	32.58	1,359
May 23 2024	32.975	-0.35	-1.05%	33.18	33.18	32.95	441
May 22 2024	33.325	-0.01	-0.03%	33.325	33.325	33.325	325
May 21 2024	33.335	-0.03	-0.10%	33.39	34.60	33.265	1,684
May 20 2024	33.37	0.05	0.15%	33.37	33.37	33.37	0
May 17 2024	33.32	-0.17	-0.52%	33.39	33.50	33.295	471
May 16 2024	33.495	0.15	0.46%	33.42	33.62	33.365	1,066
May 15 2024	33.34	0.27	0.80%	33.51	34.54	33.075	687
May 14 2024	33.075	0.02	0.06%	33.19	34.365	33.065	413
May 13 2024	33.055	0.00	0.00%	32.90	33.32	32.90	1,070
May 10 2024	33.055	0.19	0.58%	33.04	33.09	33.025	1,200
May 09 2024	32.865	0.02	0.08%	32.73	32.905	32.725	4,593
May 08 2024	32.84	0.02	0.05%	32.77	32.855	32.625	300
May 07 2024	32.825	0.28	0.86%	32.59	34.425	32.59	398
May 03 2024	32.545	0.34	1.07%	32.42	34.285	32.42	17,809
May 02 2024	32.20	0.11	0.33%	32.29	32.495	32.095	96
May 01 2024	32.095	-0.21	-0.65%	32.095	32.095	32.095	0
Apr 30 2024	32.305	-0.01	-0.02%	32.40	34.115	32.175	4,188
Apr 29 2024	32.31	0.03	0.09%	32.42	32.42	32.30	1,378
Apr 26 2024	32.28	0.12	0.37%	32.25	32.335	32.17	1,735
Apr 25 2024	32.16	-0.04	-0.11%	32.07	32.17	31.965	1,152
Apr 24 2024	32.195	-0.06	-0.17%	32.195	32.195	32.195	0
Apr 23 2024	32.25	0.19	0.59%	32.12	34.885	32.03	8,156
Apr 22 2024	32.06	0.10	0.30%	32.06	32.06	32.06	0
Apr 19 2024	31.965	0.07	0.22%	31.965	31.965	31.965	0
Apr 18 2024	31.895	0.13	0.39%	31.89	31.955	31.69	3,258
Apr 17 2024	31.77	0.02	0.05%	31.77	31.77	31.77	0
Apr 16 2024	31.755	-0.23	-0.72%	31.66	31.835	31.635	617
Apr 15 2024	31.985	-0.28	-0.87%	32.19	34.725	31.975	3,048
Apr 12 2024	32.265	0.04	0.11%	32.36	32.44	32.255	1,468
Apr 11 2024	32.23	-0.19	-0.57%	32.31	34.84	32.195	737
Apr 10 2024	32.415	-0.40	-1.22%	32.72	35.01	32.35	2,287
Apr 09 2024	32.815	0.16	0.51%	32.815	32.815	32.815	9
Apr 08 2024	32.65	-0.01	-0.03%	32.71	32.73	32.625	404
Apr 05 2024	32.66	-0.28	-0.85%	32.66	32.66	32.66	0
Apr 04 2024	32.94	0.13	0.40%	32.73	35.145	32.71	1,580
Apr 03 2024	32.81	-0.25	-0.77%	32.62	34.995	32.46	5,776
Apr 02 2024	33.065	-0.33	-0.99%	33.45	35.205	32.99	1,376
Mar 28 2024	33.395	0.12	0.36%	33.35	33.425	33.35	39,989

Spdr Glob Infra

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions