State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
76.28
-0.14 (-0.18%)
Apr 2, 2026, 4:00 PM EDT - Market closed
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.99 | 76.48 | 74.99 | 76.28 | 76.28 | -0.18% | 77,895 |
| Apr 1, 2026 | 76.48 | 76.90 | 76.21 | 76.42 | 76.42 | 0.94% | 344,757 |
| Mar 31, 2026 | 74.25 | 75.74 | 74.22 | 75.71 | 75.71 | 3.20% | 119,537 |
| Mar 30, 2026 | 74.27 | 74.27 | 73.12 | 73.36 | 73.36 | -0.42% | 104,560 |
| Mar 27, 2026 | 74.46 | 74.53 | 73.51 | 73.67 | 73.67 | -1.33% | 150,178 |
| Mar 26, 2026 | 75.34 | 75.76 | 74.62 | 74.67 | 74.67 | -2.01% | 204,614 |
| Mar 25, 2026 | 76.21 | 76.64 | 75.85 | 76.20 | 76.20 | 0.90% | 139,162 |
| Mar 24, 2026 | 75.01 | 75.90 | 74.92 | 75.52 | 75.52 | -0.30% | 885,877 |
| Mar 23, 2026 | 75.64 | 76.51 | 75.34 | 75.75 | 75.75 | 1.69% | 75,107 |
| Mar 20, 2026 | 75.74 | 75.76 | 74.13 | 74.49 | 74.49 | -2.12% | 124,599 |
| Mar 19, 2026 | 75.32 | 76.42 | 75.23 | 76.11 | 76.11 | -0.16% | 167,213 |
| Mar 18, 2026 | 76.97 | 77.16 | 76.14 | 76.23 | 76.23 | -1.54% | 128,513 |
| Mar 17, 2026 | 77.53 | 77.72 | 77.29 | 77.42 | 77.42 | 0.47% | 143,389 |
| Mar 16, 2026 | 76.94 | 77.25 | 76.76 | 77.06 | 77.06 | 1.39% | 73,171 |
| Mar 13, 2026 | 76.90 | 77.36 | 75.86 | 76.00 | 76.00 | -0.80% | 1,252,492 |
| Mar 12, 2026 | 77.32 | 77.37 | 76.54 | 76.61 | 76.61 | -1.91% | 770,572 |
| Mar 11, 2026 | 78.18 | 78.34 | 77.67 | 78.10 | 78.10 | -0.20% | 114,703 |
| Mar 10, 2026 | 78.17 | 79.09 | 77.91 | 78.26 | 78.26 | 0.14% | 359,153 |
| Mar 9, 2026 | 76.46 | 78.18 | 76.01 | 78.15 | 78.15 | 1.09% | 1,039,557 |
| Mar 6, 2026 | 77.21 | 77.68 | 76.78 | 77.31 | 77.31 | -1.24% | 83,117 |
| Mar 5, 2026 | 78.49 | 78.96 | 77.53 | 78.28 | 78.28 | -0.90% | 91,081 |
| Mar 4, 2026 | 78.59 | 79.34 | 78.47 | 78.99 | 78.99 | 0.82% | 782,733 |
| Mar 3, 2026 | 77.98 | 78.88 | 77.06 | 78.35 | 78.35 | -2.26% | 131,975 |
| Mar 2, 2026 | 79.60 | 80.39 | 79.27 | 80.16 | 80.16 | -0.64% | 364,878 |
| Feb 27, 2026 | 80.54 | 80.70 | 80.26 | 80.68 | 80.68 | -0.19% | 194,774 |
| Feb 26, 2026 | 81.23 | 81.23 | 80.26 | 80.83 | 80.83 | -0.28% | 583,381 |
| Feb 25, 2026 | 80.84 | 81.19 | 80.72 | 81.06 | 81.06 | 0.70% | 241,373 |
| Feb 24, 2026 | 79.90 | 80.59 | 79.67 | 80.50 | 80.50 | 0.78% | 301,238 |
| Feb 23, 2026 | 80.28 | 80.81 | 79.62 | 79.88 | 79.88 | -0.76% | 100,464 |
| Feb 20, 2026 | 79.70 | 80.51 | 79.45 | 80.49 | 80.49 | 0.81% | 289,682 |
| Feb 19, 2026 | 79.63 | 79.97 | 79.53 | 79.84 | 79.84 | -0.32% | 309,360 |
| Feb 18, 2026 | 79.90 | 80.48 | 79.85 | 80.10 | 80.10 | 0.49% | 240,169 |
| Feb 17, 2026 | 79.32 | 79.93 | 78.77 | 79.71 | 79.71 | 0.05% | 376,648 |
| Feb 13, 2026 | 79.54 | 80.01 | 79.04 | 79.67 | 79.67 | 0.19% | 247,894 |
| Feb 12, 2026 | 80.88 | 81.00 | 79.47 | 79.52 | 79.52 | -1.49% | 213,043 |
| Feb 11, 2026 | 80.99 | 80.99 | 80.25 | 80.72 | 80.72 | 0.32% | 61,413 |
| Feb 10, 2026 | 80.73 | 80.84 | 80.46 | 80.46 | 80.46 | -0.14% | 52,012 |
| Feb 9, 2026 | 79.81 | 80.66 | 79.63 | 80.57 | 80.57 | 0.94% | 74,851 |
| Feb 6, 2026 | 78.86 | 79.90 | 78.86 | 79.82 | 79.82 | 2.16% | 51,687 |
| Feb 5, 2026 | 78.46 | 78.80 | 77.99 | 78.13 | 78.13 | -1.28% | 51,211 |
| Feb 4, 2026 | 79.77 | 79.82 | 78.66 | 79.14 | 79.14 | -0.39% | 79,290 |
| Feb 3, 2026 | 79.74 | 79.95 | 78.72 | 79.45 | 79.45 | -0.21% | 76,271 |
| Feb 2, 2026 | 78.96 | 79.72 | 78.74 | 79.62 | 79.62 | 0.64% | 53,110 |
| Jan 30, 2026 | 79.48 | 79.78 | 78.74 | 79.11 | 79.11 | -0.95% | 682,754 |
| Jan 29, 2026 | 80.28 | 80.28 | 78.88 | 79.87 | 79.87 | 0.01% | 125,404 |
| Jan 28, 2026 | 80.14 | 80.14 | 79.59 | 79.86 | 79.86 | -0.04% | 50,615 |
| Jan 27, 2026 | 79.65 | 80.04 | 79.61 | 79.89 | 79.89 | 0.76% | 75,762 |
| Jan 26, 2026 | 79.21 | 79.43 | 79.21 | 79.29 | 79.29 | 0.39% | 94,744 |
| Jan 23, 2026 | 78.70 | 79.05 | 78.40 | 78.98 | 78.98 | 0.10% | 81,792 |
| Jan 22, 2026 | 78.78 | 79.10 | 78.67 | 78.90 | 78.90 | 0.65% | 119,752 |