Spdr Glob Infra (MAGI)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 35.685 | -0.15 | -0.40 | 35.81 | 36.405 | 35.64 | 737 |
| 1727281800 | 35.83 | 0.09 | 0.25 | 35.9 | 36.26 | 35.73 | 1305 |
| 1727195400 | 35.74 | 0.15 | 0.41 | 35.72 | 35.8 | 35.65 | 1305 |
| 1727109000 | 35.595 | 0.03 | 0.10 | 35.54 | 35.905 | 35.1 | 4596 |
| 1726849800 | 35.56 | 0.05 | 0.14 | 35.55 | 35.585 | 35.435 | 1770 |
| 1726763400 | 35.51 | -0.17 | -0.48 | 35.51 | 35.51 | 35.51 | 0 |
| 1726677000 | 35.68 | -0.15 | -0.42 | 35.75 | 35.75 | 35.665 | 565 |
| 1726590600 | 35.83 | 0.17 | 0.49 | 35.9 | 35.9 | 35.815 | 282 |
| 1726504200 | 35.655 | 0.22 | 0.61 | 35.67 | 35.685 | 35.555 | 128 |
| 1726245000 | 35.44 | 0.24 | 0.70 | 35.49 | 35.89 | 34.905 | 3047 |
| 1726158600 | 35.195 | -0.01 | -0.01 | 35.11 | 35.2 | 35.11 | 158 |
| 1726072200 | 35.2 | -0.15 | -0.41 | 35.1 | 35.205 | 35.1 | 41 |
| 1725985800 | 35.345 | 0.04 | 0.11 | 35.35 | 35.35 | 35.205 | 329 |
| 1725899400 | 35.305 | 0.05 | 0.16 | 35.29 | 35.31 | 34.525 | 1884 |
| 1725640200 | 35.25 | 0.02 | 0.06 | 35.25 | 35.25 | 35.25 | 0 |
| 1725553800 | 35.23 | 0.11 | 0.33 | 35.23 | 35.23 | 35.23 | 0 |
| 1725467400 | 35.115 | -0.04 | -0.10 | 35.08 | 35.66 | 34.745 | 1851 |
| 1725381000 | 35.15 | -0.25 | -0.71 | 35.11 | 35.165 | 34.64 | 3280 |
| 1725294600 | 35.4 | 0.43 | 1.23 | 34.93 | 35.4 | 34.89 | 3194 |
| 1725035400 | 34.97 | -0.04 | -0.10 | 35.04 | 35.105 | 34.96 | 3269 |
| 1724949000 | 35.005 | 0.62 | 1.79 | 35 | 35.115 | 34.545 | 2002 |
| 1724862600 | 34.39 | -0.77 | -2.18 | 35.18 | 35.21 | 34.39 | 5718 |
| 1724776200 | 35.155 | 0.17 | 0.49 | 35.36 | 35.555 | 34.61 | 2108 |
| 1724430600 | 34.985 | 0.12 | 0.33 | 35.02 | 35.035 | 34.415 | 1185 |
| 1724344200 | 34.87 | -0.05 | -0.14 | 34.9 | 35.005 | 34.37 | 1360 |
| 1724257800 | 34.92 | 0.15 | 0.42 | 34.92 | 34.92 | 34.92 | 1872 |
| 1724171400 | 34.775 | 0.05 | 0.13 | 34.775 | 34.775 | 34.775 | 0 |
| 1724085000 | 34.73 | 0.22 | 0.64 | 34.73 | 34.73 | 34.73 | 90 |
| 1723825800 | 34.51 | 0.02 | 0.06 | 34.51 | 34.51 | 34.51 | 0 |
| 1723739400 | 34.49 | 0.08 | 0.22 | 34.64 | 34.64 | 33.985 | 1804 |
| 1723653000 | 34.415 | 0.2 | 0.60 | 34.31 | 34.45 | 33.85 | 2571 |
| 1723566600 | 34.21 | 0.16 | 0.48 | 34.2 | 34.7 | 33.76 | 786 |
| 1723480200 | 34.045 | 0.02 | 0.04 | 34.045 | 34.045 | 34.045 | 0 |
| 1723221000 | 34.03 | -0.06 | -0.16 | 34.03 | 34.03 | 34.03 | 0 |
| 1723134600 | 34.085 | -0.1 | -0.28 | 34.01 | 34.1 | 33.93 | 2864 |
| 1723048200 | 34.18 | 0.13 | 0.37 | 34.18 | 34.18 | 34.18 | 0 |
| 1722961800 | 34.055 | 0.15 | 0.43 | 34.04 | 34.835 | 33.345 | 2391 |
| 1722875400 | 33.91 | -0.21 | -0.62 | 33.9 | 34.14 | 33.795 | 297 |
| 1722616200 | 34.12 | -0.11 | -0.32 | 34.21 | 34.625 | 33.98 | 5229 |
| 1722529800 | 34.23 | 0.05 | 0.16 | 34.2 | 34.315 | 34.175 | 740 |
| 1722443400 | 34.175 | 0.27 | 0.78 | 33.96 | 34.49 | 33.625 | 1152 |
| 1722357000 | 33.91 | -0.01 | -0.03 | 33.94 | 33.945 | 33.295 | 3865 |
| 1722270600 | 33.92 | 0.13 | 0.37 | 33.96 | 34.05 | 33.465 | 1327 |
| 1722011400 | 33.795 | 0.15 | 0.43 | 33.72 | 33.795 | 33.715 | 62 |
| 1721925000 | 33.65 | 0.03 | 0.09 | 33.65 | 33.65 | 33.65 | 0 |
| 1721838600 | 33.62 | -0.17 | -0.49 | 33.64 | 34.13 | 33.5 | 742 |
| 1721752200 | 33.785 | 0.01 | 0.03 | 33.785 | 33.785 | 33.785 | 0 |
| 1721665800 | 33.775 | -0.02 | -0.06 | 33.69 | 33.8 | 33.69 | 1026 |
| 1721406600 | 33.795 | -0.33 | -0.97 | 33.795 | 33.795 | 33.795 | 0 |
| 1721320200 | 34.125 | 0.27 | 0.78 | 33.9 | 34.13 | 33.9 | 2197 |
| 1721233800 | 33.86 | -0.18 | -0.53 | 33.83 | 33.92 | 33.725 | 740 |
| 1721147400 | 34.04 | 0.39 | 1.17 | 33.72 | 34.07 | 33.635 | 295 |
| 1721061000 | 33.645 | -0.06 | -0.16 | 33.97 | 34.14 | 33.229999 | 19 |
| 1720801800 | 33.7 | 0.21 | 0.63 | 33.63 | 34.2 | 33.21 | 5920 |
| 1720715400 | 33.49 | 0.43 | 1.29 | 33.49 | 33.545 | 33.335 | 824 |
| 1720629000 | 33.064999 | 0.02 | 0.05 | 33.08 | 33.115 | 32.494999 | 1469 |
| 1720542600 | 33.049999 | -0.01 | -0.03 | 33.18 | 33.33 | 32.645 | 2312 |
| 1720456200 | 33.06 | 0.02 | 0.06 | 33.06 | 33.06 | 33.06 | 0 |
| 1720197000 | 33.04 | -0.02 | -0.05 | 33.04 | 33.104999 | 33.04 | 428 |
| 1720110600 | 33.055 | 0.13 | 0.38 | 32.99 | 33.104999 | 32.99 | 1171 |
| 1720024200 | 32.93 | 0.22 | 0.67 | 32.86 | 33.655 | 32.325 | 9362 |
| 1719937800 | 32.71 | -0.02 | -0.06 | 32.92 | 33.159999 | 32.659999 | 1111 |
| 1719851400 | 32.729999 | -0.13 | -0.40 | 32.77 | 33.479999 | 32.659999 | 2856 |
| 1719592200 | 32.86 | -0.03 | -0.09 | 33.049999 | 33.25 | 32.74 | 924 |
| 1719505800 | 32.89 | 0.08 | 0.23 | 32.909999 | 32.95 | 32.84 | 372 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
