SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
63.73
+0.50 (0.79%)
At close: Dec 20, 2024, 4:00 PM
63.76
+0.03 (0.05%)
After-hours: Dec 20, 2024, 4:02 PM EST
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.84 | 64.08 | 62.82 | 63.73 | 63.73 | 0.79% | 44,583 |
| Dec 19, 2024 | 63.79 | 63.90 | 63.21 | 63.23 | 63.23 | -0.05% | 62,073 |
| Dec 18, 2024 | 65.08 | 65.25 | 63.21 | 63.26 | 63.26 | -3.89% | 61,734 |
| Dec 17, 2024 | 65.85 | 65.91 | 65.67 | 65.82 | 65.09 | -0.41% | 50,263 |
| Dec 16, 2024 | 66.07 | 66.20 | 65.94 | 66.09 | 65.36 | 0.14% | 51,867 |
| Dec 13, 2024 | 66.15 | 66.15 | 65.78 | 66.00 | 65.27 | -0.12% | 53,864 |
| Dec 12, 2024 | 66.30 | 66.35 | 66.01 | 66.08 | 65.35 | -0.65% | 28,007 |
| Dec 11, 2024 | 66.36 | 66.56 | 66.31 | 66.51 | 65.77 | 0.62% | 23,942 |
| Dec 10, 2024 | 66.39 | 66.45 | 66.00 | 66.10 | 65.37 | -0.62% | 125,249 |
| Dec 9, 2024 | 66.88 | 66.88 | 66.44 | 66.51 | 65.77 | -0.21% | 29,517 |
| Dec 6, 2024 | 66.61 | 66.70 | 66.51 | 66.65 | 65.91 | 0.08% | 27,193 |
| Dec 5, 2024 | 66.56 | 66.69 | 66.53 | 66.60 | 65.86 | 0.14% | 26,832 |
| Dec 4, 2024 | 66.35 | 66.51 | 66.23 | 66.51 | 65.77 | 0.45% | 40,538 |
| Dec 3, 2024 | 66.20 | 66.24 | 65.96 | 66.21 | 65.48 | 0.18% | 31,525 |
| Dec 2, 2024 | 66.00 | 66.16 | 65.85 | 66.09 | 65.36 | 0.18% | 49,757 |
| Nov 29, 2024 | 65.50 | 65.98 | 65.47 | 65.97 | 65.24 | 0.96% | 25,016 |
| Nov 27, 2024 | 65.53 | 65.53 | 65.28 | 65.34 | 64.62 | -0.21% | 43,736 |
| Nov 26, 2024 | 65.38 | 65.48 | 65.21 | 65.48 | 64.76 | 0.11% | 50,999 |
| Nov 25, 2024 | 65.54 | 65.55 | 65.16 | 65.41 | 64.69 | 0.45% | 498,021 |
| Nov 22, 2024 | 64.81 | 65.13 | 64.81 | 65.12 | 64.40 | 0.42% | 34,951 |
| Nov 21, 2024 | 64.71 | 64.92 | 64.32 | 64.85 | 64.13 | 0.63% | 92,772 |
| Nov 20, 2024 | 64.42 | 64.49 | 63.97 | 64.45 | 63.73 | -0.09% | 141,164 |
| Nov 19, 2024 | 63.84 | 64.55 | 63.84 | 64.50 | 63.79 | 0.31% | 46,249 |
| Nov 18, 2024 | 64.10 | 64.39 | 64.00 | 64.30 | 63.59 | 0.66% | 27,254 |
| Nov 15, 2024 | 64.32 | 64.34 | 63.87 | 63.88 | 63.17 | -1.18% | 133,534 |
| Nov 14, 2024 | 65.03 | 65.15 | 64.51 | 64.64 | 63.93 | -0.40% | 72,885 |
| Nov 13, 2024 | 65.09 | 65.17 | 64.85 | 64.90 | 64.18 | -0.26% | 31,499 |
| Nov 12, 2024 | 65.33 | 65.42 | 64.87 | 65.07 | 64.35 | -0.81% | 58,781 |
| Nov 11, 2024 | 65.72 | 65.79 | 65.45 | 65.60 | 64.87 | 0.09% | 29,728 |
| Nov 8, 2024 | 65.45 | 65.63 | 65.34 | 65.54 | 64.82 | -0.26% | 240,121 |
| Nov 7, 2024 | 65.48 | 65.81 | 65.48 | 65.71 | 64.98 | 1.08% | 201,258 |
| Nov 6, 2024 | 64.82 | 65.22 | 64.61 | 65.01 | 64.29 | 1.29% | 36,509 |
| Nov 5, 2024 | 63.45 | 64.18 | 63.45 | 64.18 | 63.47 | 1.31% | 52,726 |
| Nov 4, 2024 | 63.64 | 63.68 | 63.27 | 63.35 | 62.65 | -0.17% | 168,783 |
| Nov 1, 2024 | 63.73 | 63.99 | 63.36 | 63.46 | 62.76 | 0.21% | 243,798 |
| Oct 31, 2024 | 63.83 | 63.83 | 63.25 | 63.33 | 62.63 | -1.29% | 11,217 |
| Oct 30, 2024 | 64.19 | 64.59 | 64.12 | 64.16 | 63.45 | -0.42% | 33,955 |
| Oct 29, 2024 | 64.34 | 64.58 | 64.19 | 64.43 | 63.72 | -0.22% | 22,612 |
| Oct 28, 2024 | 64.46 | 64.70 | 64.43 | 64.57 | 63.86 | 0.47% | 19,588 |
| Oct 25, 2024 | 64.54 | 64.69 | 64.18 | 64.27 | 63.56 | -0.17% | 104,195 |
| Oct 24, 2024 | 64.40 | 64.40 | 64.02 | 64.38 | 63.67 | 0.28% | 18,756 |
| Oct 23, 2024 | 64.41 | 64.56 | 63.86 | 64.20 | 63.49 | -0.90% | 62,653 |
| Oct 22, 2024 | 64.53 | 64.86 | 64.53 | 64.78 | 64.06 | -0.26% | 23,225 |
| Oct 21, 2024 | 65.09 | 65.15 | 64.65 | 64.95 | 64.23 | -0.44% | 32,414 |
| Oct 18, 2024 | 65.21 | 65.27 | 65.06 | 65.24 | 64.52 | 0.57% | 10,787 |
| Oct 17, 2024 | 65.18 | 65.18 | 64.87 | 64.87 | 64.15 | -0.09% | 58,448 |
| Oct 16, 2024 | 64.75 | 64.96 | 64.74 | 64.93 | 64.21 | 0.36% | 80,568 |
| Oct 15, 2024 | 65.20 | 65.20 | 64.52 | 64.70 | 63.98 | -0.93% | 32,589 |
| Oct 14, 2024 | 64.96 | 65.37 | 64.96 | 65.31 | 64.59 | 0.59% | 27,527 |
| Oct 11, 2024 | 64.42 | 64.98 | 64.42 | 64.93 | 64.21 | 0.60% | 34,966 |
| Oct 10, 2024 | 64.38 | 64.54 | 64.26 | 64.54 | 63.83 | -0.15% | 43,736 |
| Oct 9, 2024 | 64.17 | 64.70 | 64.17 | 64.64 | 63.93 | 0.40% | 20,743 |
| Oct 8, 2024 | 64.21 | 64.38 | 64.07 | 64.38 | 63.67 | 0.26% | 81,394 |
| Oct 7, 2024 | 64.51 | 64.59 | 64.04 | 64.21 | 63.50 | -0.70% | 30,852 |
| Oct 4, 2024 | 64.41 | 64.70 | 64.16 | 64.66 | 63.95 | 0.84% | 25,605 |
| Oct 3, 2024 | 64.04 | 64.21 | 63.87 | 64.12 | 63.41 | -0.42% | 72,236 |
| Oct 2, 2024 | 64.28 | 64.51 | 63.97 | 64.39 | 63.68 | 0.15% | 36,171 |
| Oct 1, 2024 | 64.81 | 64.81 | 63.92 | 64.30 | 63.58 | -0.73% | 31,906 |
| Sep 30, 2024 | 64.70 | 64.77 | 64.15 | 64.77 | 64.05 | 0.06% | 59,772 |
| Sep 27, 2024 | 64.99 | 65.14 | 64.65 | 64.73 | 64.01 | -0.29% | 19,696 |
| Sep 26, 2024 | 64.89 | 64.96 | 64.69 | 64.92 | 64.20 | 1.15% | 28,166 |
| Sep 25, 2024 | 64.35 | 64.50 | 63.94 | 64.18 | 63.47 | -0.39% | 185,943 |
| Sep 24, 2024 | 64.30 | 64.43 | 64.01 | 64.43 | 63.72 | 0.78% | 18,633 |
| Sep 23, 2024 | 63.88 | 64.05 | 63.80 | 63.93 | 63.22 | 0.22% | 49,956 |
| Sep 20, 2024 | 63.74 | 63.90 | 63.43 | 63.79 | 63.08 | -0.28% | 46,539 |
| Sep 19, 2024 | 63.90 | 64.14 | 63.72 | 63.97 | 63.26 | 1.81% | 18,587 |
| Sep 18, 2024 | 63.11 | 63.46 | 62.76 | 62.83 | 62.14 | -0.29% | 29,104 |
| Sep 17, 2024 | 63.22 | 63.30 | 62.76 | 63.01 | 62.31 | -0.07% | 11,291 |
| Sep 16, 2024 | 62.90 | 63.10 | 62.73 | 63.06 | 62.36 | 0.37% | 52,712 |
| Sep 13, 2024 | 62.74 | 62.89 | 62.50 | 62.82 | 62.13 | 0.51% | 123,386 |
| Sep 12, 2024 | 62.05 | 62.58 | 61.87 | 62.50 | 61.81 | 0.76% | 24,397 |
| Sep 11, 2024 | 61.46 | 62.03 | 60.62 | 62.03 | 61.34 | 0.93% | 18,311 |
| Sep 10, 2024 | 61.51 | 61.57 | 60.98 | 61.46 | 60.78 | -0.02% | 38,767 |
| Sep 9, 2024 | 61.26 | 61.62 | 61.11 | 61.47 | 60.79 | 1.25% | 41,610 |
| Sep 6, 2024 | 61.85 | 61.85 | 60.64 | 60.71 | 60.04 | -1.75% | 15,307 |
| Sep 5, 2024 | 61.94 | 62.12 | 61.63 | 61.79 | 61.11 | -0.23% | 30,217 |
| Sep 4, 2024 | 61.91 | 62.31 | 61.82 | 61.93 | 61.25 | -0.16% | 65,943 |
| Sep 3, 2024 | 63.04 | 63.04 | 61.89 | 62.03 | 61.34 | -2.04% | 25,994 |
| Aug 30, 2024 | 63.15 | 63.34 | 62.71 | 63.32 | 62.62 | 0.72% | 15,724 |
| Aug 29, 2024 | 63.05 | 63.40 | 62.85 | 62.87 | 62.17 | 0.14% | 19,894 |
| Aug 28, 2024 | 63.07 | 63.08 | 62.44 | 62.79 | 62.09 | -0.53% | 20,826 |
| Aug 27, 2024 | 62.90 | 63.15 | 62.90 | 63.12 | 62.42 | 0.33% | 16,291 |
| Aug 26, 2024 | 63.22 | 63.24 | 62.83 | 62.91 | 62.21 | -0.47% | 18,051 |
| Aug 23, 2024 | 62.66 | 63.21 | 62.66 | 63.21 | 62.51 | 1.60% | 16,036 |
| Aug 22, 2024 | 62.83 | 62.83 | 62.21 | 62.21 | 61.52 | -0.87% | 35,768 |
| Aug 21, 2024 | 62.63 | 62.79 | 62.50 | 62.76 | 62.07 | 0.61% | 26,956 |
| Aug 20, 2024 | 62.50 | 62.72 | 62.32 | 62.38 | 61.69 | -0.46% | 30,771 |
| Aug 19, 2024 | 62.11 | 62.72 | 62.11 | 62.67 | 61.98 | 1.19% | 117,946 |
| Aug 16, 2024 | 61.63 | 62.00 | 61.63 | 61.93 | 61.25 | 0.44% | 36,634 |
| Aug 15, 2024 | 61.39 | 61.74 | 61.38 | 61.66 | 60.98 | 1.40% | 23,066 |
| Aug 14, 2024 | 60.68 | 60.85 | 60.53 | 60.81 | 60.14 | 0.18% | 118,454 |
| Aug 13, 2024 | 60.02 | 60.70 | 60.02 | 60.70 | 60.03 | 1.79% | 12,825 |
| Aug 12, 2024 | 59.77 | 59.88 | 59.50 | 59.63 | 58.97 | 0.07% | 24,017 |
| Aug 9, 2024 | 59.35 | 59.69 | 59.19 | 59.59 | 58.93 | 0.34% | 16,303 |
| Aug 8, 2024 | 58.87 | 59.44 | 58.63 | 59.39 | 58.73 | 2.10% | 21,738 |
| Aug 7, 2024 | 59.29 | 59.44 | 58.09 | 58.17 | 57.53 | -0.24% | 84,204 |
| Aug 6, 2024 | 57.91 | 58.89 | 57.85 | 58.31 | 57.67 | 0.80% | 31,521 |
| Aug 5, 2024 | 57.02 | 58.49 | 56.94 | 57.85 | 57.21 | -3.12% | 87,992 |
| Aug 2, 2024 | 59.93 | 60.02 | 59.00 | 59.71 | 59.05 | -1.76% | 25,500 |
| Aug 1, 2024 | 61.79 | 62.07 | 60.43 | 60.78 | 60.11 | -1.71% | 33,191 |