SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
64.92
+0.74 (1.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 64.35 | 64.50 | 63.94 | 64.18 | 64.18 | -0.39% | 185,943 |
| Sep 24, 2024 | 64.30 | 64.43 | 64.01 | 64.43 | 64.43 | 0.78% | 18,633 |
| Sep 23, 2024 | 63.88 | 64.05 | 63.80 | 63.93 | 63.93 | 0.22% | 49,956 |
| Sep 20, 2024 | 63.74 | 63.90 | 63.43 | 63.79 | 63.79 | -0.28% | 46,539 |
| Sep 19, 2024 | 63.90 | 64.14 | 63.72 | 63.97 | 63.97 | 1.81% | 18,587 |
| Sep 18, 2024 | 63.11 | 63.46 | 62.76 | 62.83 | 62.83 | -0.29% | 29,104 |
| Sep 17, 2024 | 63.22 | 63.30 | 62.76 | 63.01 | 63.01 | -0.07% | 11,291 |
| Sep 16, 2024 | 62.90 | 63.10 | 62.73 | 63.06 | 63.06 | 0.37% | 52,712 |
| Sep 13, 2024 | 62.74 | 62.89 | 62.50 | 62.82 | 62.82 | 0.51% | 123,386 |
| Sep 12, 2024 | 62.05 | 62.58 | 61.87 | 62.50 | 62.50 | 0.76% | 24,397 |
| Sep 11, 2024 | 61.46 | 62.03 | 60.62 | 62.03 | 62.03 | 0.93% | 18,311 |
| Sep 10, 2024 | 61.51 | 61.57 | 60.98 | 61.46 | 61.46 | -0.02% | 38,767 |
| Sep 9, 2024 | 61.26 | 61.62 | 61.11 | 61.47 | 61.47 | 1.25% | 41,610 |
| Sep 6, 2024 | 61.85 | 61.85 | 60.64 | 60.71 | 60.71 | -1.75% | 15,307 |
| Sep 5, 2024 | 61.94 | 62.12 | 61.63 | 61.79 | 61.79 | -0.23% | 30,217 |
| Sep 4, 2024 | 61.91 | 62.31 | 61.82 | 61.93 | 61.93 | -0.16% | 65,943 |
| Sep 3, 2024 | 63.04 | 63.04 | 61.89 | 62.03 | 62.03 | -2.04% | 25,994 |
| Aug 30, 2024 | 63.15 | 63.34 | 62.71 | 63.32 | 63.32 | 0.72% | 15,724 |
| Aug 29, 2024 | 63.05 | 63.40 | 62.85 | 62.87 | 62.87 | 0.14% | 19,894 |
| Aug 28, 2024 | 63.07 | 63.08 | 62.44 | 62.79 | 62.79 | -0.53% | 20,826 |
| Aug 27, 2024 | 62.90 | 63.15 | 62.90 | 63.12 | 63.12 | 0.33% | 16,291 |
| Aug 26, 2024 | 63.22 | 63.24 | 62.83 | 62.91 | 62.91 | -0.47% | 18,051 |
| Aug 23, 2024 | 62.66 | 63.21 | 62.66 | 63.21 | 63.21 | 1.60% | 16,036 |
| Aug 22, 2024 | 62.83 | 62.83 | 62.21 | 62.21 | 62.21 | -0.87% | 35,768 |
| Aug 21, 2024 | 62.63 | 62.79 | 62.50 | 62.76 | 62.76 | 0.61% | 26,956 |
| Aug 20, 2024 | 62.50 | 62.72 | 62.32 | 62.38 | 62.38 | -0.46% | 30,771 |
| Aug 19, 2024 | 62.11 | 62.72 | 62.11 | 62.67 | 62.67 | 1.19% | 117,946 |
| Aug 16, 2024 | 61.63 | 62.00 | 61.63 | 61.93 | 61.93 | 0.44% | 36,634 |
| Aug 15, 2024 | 61.39 | 61.74 | 61.38 | 61.66 | 61.66 | 1.40% | 23,066 |
| Aug 14, 2024 | 60.68 | 60.85 | 60.53 | 60.81 | 60.81 | 0.18% | 118,454 |
| Aug 13, 2024 | 60.02 | 60.70 | 60.02 | 60.70 | 60.70 | 1.79% | 12,825 |
| Aug 12, 2024 | 59.77 | 59.88 | 59.50 | 59.63 | 59.63 | 0.07% | 24,017 |
| Aug 9, 2024 | 59.35 | 59.69 | 59.19 | 59.59 | 59.59 | 0.34% | 16,303 |
| Aug 8, 2024 | 58.87 | 59.44 | 58.63 | 59.39 | 59.39 | 2.10% | 21,738 |
| Aug 7, 2024 | 59.29 | 59.44 | 58.09 | 58.17 | 58.17 | -0.24% | 84,204 |
| Aug 6, 2024 | 57.91 | 58.89 | 57.85 | 58.31 | 58.31 | 0.80% | 31,521 |
| Aug 5, 2024 | 57.02 | 58.49 | 56.94 | 57.85 | 57.85 | -3.12% | 87,992 |
| Aug 2, 2024 | 59.93 | 60.02 | 59.00 | 59.71 | 59.71 | -1.76% | 25,500 |
| Aug 1, 2024 | 61.79 | 62.07 | 60.43 | 60.78 | 60.78 | -1.71% | 33,191 |
| Jul 31, 2024 | 61.75 | 62.17 | 61.66 | 61.84 | 61.84 | 1.61% | 31,206 |
| Jul 30, 2024 | 61.22 | 61.39 | 60.61 | 60.86 | 60.86 | -0.43% | 140,351 |
| Jul 29, 2024 | 61.26 | 61.35 | 60.89 | 61.12 | 61.12 | -0.08% | 167,011 |
| Jul 26, 2024 | 60.98 | 61.38 | 60.90 | 61.17 | 61.17 | 1.07% | 65,502 |
| Jul 25, 2024 | 60.66 | 61.32 | 60.29 | 60.52 | 60.52 | -0.33% | 116,961 |
| Jul 24, 2024 | 61.45 | 61.67 | 60.69 | 60.72 | 60.72 | -1.83% | 78,869 |
| Jul 23, 2024 | 61.96 | 62.11 | 61.85 | 61.85 | 61.85 | -0.35% | 51,982 |
| Jul 22, 2024 | 61.86 | 62.13 | 61.74 | 62.07 | 62.07 | 0.99% | 43,053 |
| Jul 19, 2024 | 61.75 | 61.85 | 61.42 | 61.46 | 61.46 | -0.77% | 252,200 |
| Jul 18, 2024 | 62.66 | 62.69 | 61.72 | 61.94 | 61.94 | -0.94% | 30,232 |
| Jul 17, 2024 | 62.59 | 62.83 | 62.43 | 62.53 | 62.53 | -1.15% | 56,662 |
| Jul 16, 2024 | 62.94 | 63.27 | 62.89 | 63.26 | 63.26 | 0.64% | 404,850 |
| Jul 15, 2024 | 62.90 | 63.07 | 62.63 | 62.86 | 62.86 | 0.11% | 61,966 |
| Jul 12, 2024 | 62.60 | 63.14 | 62.60 | 62.79 | 62.79 | 0.58% | 18,816 |
| Jul 11, 2024 | 62.72 | 62.82 | 62.30 | 62.43 | 62.43 | -0.11% | 31,197 |
| Jul 10, 2024 | 62.09 | 62.54 | 62.08 | 62.50 | 62.50 | 0.99% | 13,028 |
| Jul 9, 2024 | 61.92 | 62.07 | 61.79 | 61.89 | 61.89 | -0.18% | 197,911 |
| Jul 8, 2024 | 61.99 | 62.10 | 61.83 | 62.00 | 62.00 | 0.11% | 551,666 |
| Jul 5, 2024 | 61.75 | 61.96 | 61.56 | 61.93 | 61.93 | 0.47% | 45,807 |
| Jul 3, 2024 | 61.37 | 61.65 | 61.36 | 61.64 | 61.64 | 0.72% | 32,355 |
| Jul 2, 2024 | 60.76 | 61.20 | 60.76 | 61.20 | 61.20 | 0.46% | 145,909 |
| Jul 1, 2024 | 61.08 | 61.12 | 60.66 | 60.92 | 60.92 | 0.23% | 50,589 |
| Jun 28, 2024 | 61.02 | 61.25 | 60.64 | 60.78 | 60.78 | -0.18% | 85,025 |
| Jun 27, 2024 | 60.86 | 60.96 | 60.74 | 60.89 | 60.89 | 0.12% | 25,823 |
| Jun 26, 2024 | 60.67 | 60.85 | 60.59 | 60.82 | 60.82 | -0.10% | 60,873 |
| Jun 25, 2024 | 60.83 | 60.89 | 60.67 | 60.88 | 60.88 | 0.13% | 137,039 |
| Jun 24, 2024 | 60.87 | 61.08 | 60.73 | 60.80 | 60.80 | 0.16% | 85,425 |
| Jun 21, 2024 | 60.74 | 60.77 | 60.57 | 60.70 | 60.70 | -0.26% | 30,773 |
| Jun 20, 2024 | 61.04 | 61.08 | 60.67 | 60.86 | 60.86 | -0.21% | 55,663 |
| Jun 18, 2024 | 60.77 | 60.99 | 60.77 | 60.99 | 60.99 | 0.36% | 51,844 |
| Jun 17, 2024 | 60.26 | 60.82 | 60.21 | 60.77 | 60.77 | 0.61% | 42,714 |
| Jun 14, 2024 | 60.19 | 60.40 | 60.06 | 60.40 | 60.40 | -0.21% | 37,922 |
| Jun 13, 2024 | 60.71 | 60.71 | 60.23 | 60.53 | 60.53 | -0.31% | 35,182 |
| Jun 12, 2024 | 60.90 | 61.02 | 60.60 | 60.72 | 60.72 | 1.05% | 27,933 |
| Jun 11, 2024 | 59.94 | 60.15 | 59.80 | 60.09 | 60.09 | -0.38% | 17,745 |
| Jun 10, 2024 | 60.03 | 60.34 | 59.90 | 60.32 | 60.32 | 0.37% | 33,122 |
| Jun 7, 2024 | 60.29 | 60.42 | 60.05 | 60.10 | 60.10 | -0.48% | 47,119 |
| Jun 6, 2024 | 60.34 | 60.42 | 60.20 | 60.39 | 60.39 | 0.15% | 48,457 |
| Jun 5, 2024 | 60.03 | 60.30 | 59.25 | 60.30 | 60.30 | 1.11% | 37,473 |
| Jun 4, 2024 | 59.54 | 59.68 | 59.31 | 59.64 | 59.64 | -0.22% | 26,143 |
| Jun 3, 2024 | 59.99 | 59.99 | 59.42 | 59.77 | 59.77 | -0.62% | 43,081 |
| May 31, 2024 | 59.93 | 60.17 | 59.42 | 60.14 | 59.59 | 0.48% | 20,614 |
| May 30, 2024 | 59.82 | 59.97 | 59.67 | 59.85 | 59.31 | 0.03% | 18,375 |
| May 29, 2024 | 59.94 | 59.99 | 59.81 | 59.83 | 59.29 | -1.14% | 15,840 |
| May 28, 2024 | 60.65 | 60.65 | 60.27 | 60.52 | 59.97 | -0.02% | 29,000 |
| May 24, 2024 | 60.33 | 60.57 | 60.27 | 60.53 | 59.98 | 0.77% | 19,498 |
| May 23, 2024 | 60.95 | 60.95 | 59.95 | 60.07 | 59.52 | -0.86% | 20,937 |
| May 22, 2024 | 60.65 | 60.76 | 60.33 | 60.59 | 60.04 | -0.39% | 40,927 |
| May 21, 2024 | 60.64 | 60.84 | 60.64 | 60.83 | 60.28 | - | 32,726 |
| May 20, 2024 | 60.83 | 61.01 | 60.75 | 60.83 | 60.28 | 0.05% | 21,151 |
| May 17, 2024 | 60.63 | 60.80 | 60.61 | 60.80 | 60.25 | 0.31% | 26,354 |
| May 16, 2024 | 60.79 | 60.87 | 60.61 | 60.61 | 60.06 | -0.20% | 30,846 |
| May 15, 2024 | 60.36 | 60.73 | 60.31 | 60.73 | 60.18 | 0.99% | 35,400 |
| May 14, 2024 | 59.91 | 60.13 | 59.84 | 60.13 | 59.59 | 0.64% | 20,634 |
| May 13, 2024 | 59.86 | 59.88 | 59.67 | 59.75 | 59.21 | 0.02% | 38,484 |
| May 10, 2024 | 59.85 | 59.93 | 59.64 | 59.74 | 59.20 | 0.18% | 22,042 |
| May 9, 2024 | 59.34 | 59.64 | 59.31 | 59.63 | 59.09 | 0.49% | 21,036 |
| May 8, 2024 | 59.10 | 59.34 | 59.05 | 59.34 | 58.80 | - | 23,648 |
| May 7, 2024 | 59.42 | 59.46 | 59.22 | 59.34 | 58.80 | 0.05% | 41,593 |
| May 6, 2024 | 59.02 | 59.82 | 59.02 | 59.31 | 58.77 | 0.88% | 30,094 |
| May 3, 2024 | 58.82 | 58.89 | 58.51 | 58.79 | 58.26 | 1.07% | 31,287 |