Ssga Spdr Morningstar Multiasset Global Infra Ucits Etf (MGIN)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724428500 | 31.315 | -0.1 | -0.30 | 31.325 | 31.325 | 31.315 | 1110 |
| 1724342100 | 31.41 | 0.11 | 0.37 | 31.595 | 31.595 | 31.315 | 1057 |
| 1724255700 | 31.295 | -0.08 | -0.25 | 31.345 | 31.345 | 31.295 | 62 |
| 1724169300 | 31.375 | -0.09 | -0.29 | 31.485 | 31.55 | 31.375 | 786 |
| 1724082900 | 31.465 | 0 | 0.00 | 31.465 | 31.465 | 31.465 | 0 |
| 1723823700 | 31.465 | 0.31 | 0.98 | 31.505 | 31.505 | 31.465 | 15 |
| 1723650900 | 31.16 | -0.11 | -0.35 | 31.095 | 31.16 | 31.095 | 740 |
| 1723564500 | 31.27 | 0 | 0.00 | 31.27 | 31.27 | 31.27 | 0 |
| 1723478100 | 31.27 | 0.02 | 0.08 | 31.175 | 31.27 | 31.175 | 131 |
| 1723218900 | 31.245 | 0 | 0.00 | 31.245 | 31.245 | 31.245 | 0 |
| 1723132500 | 31.245 | -0.01 | -0.03 | 31.245 | 31.245 | 31.245 | 370 |
| 1723046100 | 31.255 | 0 | 0.00 | 31.255 | 31.255 | 31.255 | 0 |
| 1722959700 | 31.255 | -0.53 | -1.67 | 31.19 | 31.275 | 31.05 | 1156 |
| 1722873300 | 31.785 | 0.52 | 1.68 | 31.785 | 31.785 | 31.785 | 2 |
| 1722614100 | 31.26 | -0.46 | -1.43 | 31.565 | 31.565 | 31.26 | 1910 |
| 1722527700 | 31.715 | 0.1 | 0.32 | 31.775 | 31.775 | 31.715 | 385 |
| 1722441300 | 31.615 | 0.56 | 1.80 | 31.485 | 31.615 | 31.39 | 435 |
| 1722354900 | 31.055 | 0 | 0.00 | 31.055 | 31.055 | 31.055 | 0 |
| 1722268500 | 31.055 | 0 | 0.00 | 31.055 | 31.055 | 31.055 | 0 |
| 1722009300 | 31.055 | 0 | 0.00 | 31.055 | 31.055 | 31.055 | 0 |
| 1721922900 | 31.055 | 0.17 | 0.55 | 31.05 | 31.055 | 31.05 | 194 |
| 1721836500 | 30.885 | -0.14 | -0.45 | 31.26 | 31.26 | 30.885 | 682 |
| 1721750100 | 31.025 | 0 | 0.00 | 31.025 | 31.025 | 31.025 | 0 |
| 1721663700 | 31.025 | 0 | 0.00 | 31.025 | 31.025 | 31.025 | 0 |
| 1721404500 | 31.025 | -0.11 | -0.34 | 31.08 | 31.1 | 30.915 | 3232 |
| 1721318100 | 31.13 | 0.16 | 0.53 | 31.13 | 31.13 | 31.13 | 127 |
| 1721231700 | 30.965 | 0.09 | 0.28 | 30.915 | 30.965 | 30.915 | 740 |
| 1721145300 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1721058900 | 30.88 | 0 | 0.00 | 30.88 | 30.88 | 30.88 | 0 |
| 1720799700 | 30.88 | 0.09 | 0.29 | 30.855 | 30.93 | 30.855 | 5373 |
| 1720713300 | 30.79 | 0.24 | 0.79 | 30.6 | 30.79 | 30.6 | 740 |
| 1720626900 | 30.55 | 0 | 0.00 | 30.55 | 30.55 | 30.55 | 0 |
| 1720540500 | 30.55 | -0.02 | -0.07 | 30.69 | 30.69 | 30.55 | 356 |
| 1720454100 | 30.57 | 0.07 | 0.23 | 30.57 | 30.57 | 30.57 | 7 |
| 1720194900 | 30.5 | -0.25 | -0.80 | 30.5 | 30.5 | 30.5 | 30 |
| 1720108500 | 30.745 | 0.22 | 0.70 | 30.745 | 30.745 | 30.745 | 246 |
| 1720022100 | 30.53 | -0.03 | -0.08 | 30.5 | 30.63 | 30.495 | 2409 |
| 1719935700 | 30.555 | -0.03 | -0.10 | 30.555 | 30.555 | 30.555 | 69 |
| 1719849300 | 30.585 | 0 | 0.00 | 30.585 | 30.585 | 30.585 | 0 |
| 1719590100 | 30.585 | 0 | 0.00 | 30.585 | 30.585 | 30.585 | 0 |
| 1719503700 | 30.585 | -0.29 | -0.94 | 30.585 | 30.585 | 30.585 | 46 |
| 1719417300 | 30.875 | 0.13 | 0.42 | 30.875 | 30.875 | 30.875 | 350 |
| 1719330900 | 30.745 | 0 | 0.00 | 30.745 | 30.745 | 30.745 | 0 |
| 1719244500 | 30.745 | 0.1 | 0.31 | 30.745 | 30.745 | 30.745 | 370 |
| 1718985300 | 30.65 | 0 | 0.00 | 30.65 | 30.65 | 30.65 | 0 |
| 1718898900 | 30.65 | 0.02 | 0.07 | 30.695 | 30.695 | 30.65 | 552 |
| 1718812500 | 30.63 | 0.13 | 0.43 | 30.765 | 30.765 | 30.625 | 307 |
| 1718726100 | 30.5 | -0.01 | -0.02 | 30.46 | 30.5 | 30.46 | 1850 |
| 1718639700 | 30.505 | -0.42 | -1.34 | 30.535 | 30.535 | 30.5 | 1110 |
| 1718380500 | 30.92 | 0.29 | 0.93 | 30.92 | 30.92 | 30.92 | 290 |
| 1718294100 | 30.635 | 0.04 | 0.11 | 30.63 | 30.66 | 30.63 | 803 |
| 1718207700 | 30.6 | -0.1 | -0.33 | 30.57 | 30.6 | 30.455 | 7289 |
| 1718121300 | 30.7 | 0.1 | 0.33 | 30.6 | 30.7 | 30.6 | 629 |
| 1718034900 | 30.6 | 0.05 | 0.15 | 30.325 | 30.6 | 30.325 | 417 |
| 1717775700 | 30.555 | -0.06 | -0.18 | 30.575 | 30.65 | 30.555 | 1627 |
| 1717689300 | 30.61 | 0 | 0.00 | 30.61 | 30.61 | 30.61 | 0 |
| 1717602900 | 30.61 | -0.16 | -0.50 | 30.61 | 30.61 | 30.61 | 63 |
| 1717516500 | 30.765 | 0 | 0.00 | 30.765 | 30.765 | 30.765 | 0 |
| 1717430100 | 30.765 | 0.31 | 1.02 | 30.765 | 30.765 | 30.765 | 50 |
| 1717170900 | 30.455 | 0.31 | 1.03 | 30.34 | 30.455 | 30.27 | 346 |
| 1717084500 | 30.145 | -0.07 | -0.23 | 30.105 | 30.145 | 30.105 | 402 |
| 1716998100 | 30.215 | -0.22 | -0.72 | 30.295 | 30.385 | 30.215 | 2175 |
| 1716911700 | 30.435 | 0 | 0.00 | 30.435 | 30.435 | 30.435 | 0 |
| 1716825300 | 30.435 | 0.13 | 0.43 | 30.345 | 30.435 | 30.345 | 334 |
| 1716566100 | 30.305 | -0.28 | -0.90 | 30.305 | 30.305 | 30.305 | 370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
