SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
77.08
+0.23 (0.30%)
Nov 11, 2025, 1:04 PM EST - Market open
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 76.45 | 76.91 | 76.11 | 76.85 | 76.85 | 1.51% | 128,215 |
| Nov 7, 2025 | 75.27 | 75.76 | 74.78 | 75.71 | 75.71 | 0.13% | 31,798 |
| Nov 6, 2025 | 76.15 | 76.21 | 75.44 | 75.61 | 75.61 | -0.98% | 42,231 |
| Nov 5, 2025 | 75.91 | 76.58 | 75.89 | 76.36 | 76.36 | 0.63% | 54,667 |
| Nov 4, 2025 | 76.00 | 76.36 | 75.76 | 75.88 | 75.88 | -1.26% | 63,994 |
| Nov 3, 2025 | 77.12 | 77.12 | 76.45 | 76.85 | 76.85 | 0.13% | 36,107 |
| Oct 31, 2025 | 77.00 | 77.06 | 76.37 | 76.75 | 76.75 | 0.14% | 39,783 |
| Oct 30, 2025 | 76.89 | 77.08 | 76.61 | 76.64 | 76.64 | -0.71% | 44,477 |
| Oct 29, 2025 | 77.60 | 77.60 | 76.88 | 77.19 | 77.19 | -0.22% | 33,971 |
| Oct 28, 2025 | 77.17 | 77.45 | 77.06 | 77.36 | 77.36 | 0.23% | 36,673 |
| Oct 27, 2025 | 76.91 | 77.18 | 76.86 | 77.18 | 77.18 | 1.02% | 132,635 |
| Oct 24, 2025 | 76.27 | 76.51 | 76.26 | 76.40 | 76.40 | 0.75% | 34,273 |
| Oct 23, 2025 | 75.51 | 75.92 | 75.45 | 75.83 | 75.83 | 0.53% | 35,882 |
| Oct 22, 2025 | 75.69 | 75.85 | 74.88 | 75.43 | 75.43 | -0.30% | 68,792 |
| Oct 21, 2025 | 75.92 | 75.92 | 75.60 | 75.66 | 75.66 | -0.39% | 95,218 |
| Oct 20, 2025 | 75.60 | 76.02 | 75.34 | 75.96 | 75.96 | 1.08% | 35,608 |
| Oct 17, 2025 | 74.91 | 75.23 | 74.61 | 75.15 | 75.15 | 0.28% | 28,643 |
| Oct 16, 2025 | 75.50 | 75.61 | 74.64 | 74.94 | 74.94 | -0.32% | 72,773 |
| Oct 15, 2025 | 75.23 | 75.60 | 74.72 | 75.18 | 75.18 | 0.63% | 89,833 |
| Oct 14, 2025 | 73.94 | 75.04 | 73.78 | 74.71 | 74.71 | - | 62,388 |
| Oct 13, 2025 | 74.39 | 74.81 | 74.39 | 74.71 | 74.71 | 1.59% | 39,693 |
| Oct 10, 2025 | 75.49 | 75.69 | 73.54 | 73.54 | 73.54 | -2.52% | 106,586 |
| Oct 9, 2025 | 75.86 | 75.89 | 75.33 | 75.44 | 75.44 | -0.50% | 33,047 |
| Oct 8, 2025 | 75.67 | 75.87 | 75.59 | 75.82 | 75.82 | 0.49% | 34,654 |
| Oct 7, 2025 | 76.02 | 76.02 | 75.33 | 75.45 | 75.45 | -0.63% | 35,202 |
| Oct 6, 2025 | 75.99 | 76.03 | 75.72 | 75.93 | 75.93 | 0.34% | 83,537 |
| Oct 3, 2025 | 75.67 | 75.94 | 75.55 | 75.67 | 75.67 | 0.30% | 180,298 |
| Oct 2, 2025 | 75.52 | 75.61 | 75.12 | 75.44 | 75.44 | 0.15% | 48,727 |
| Oct 1, 2025 | 74.78 | 75.37 | 74.78 | 75.33 | 75.33 | 0.57% | 46,992 |
| Sep 30, 2025 | 74.56 | 74.97 | 74.49 | 74.90 | 74.90 | 0.35% | 26,667 |
| Sep 29, 2025 | 74.70 | 74.77 | 74.49 | 74.64 | 74.64 | 0.40% | 52,370 |
| Sep 26, 2025 | 74.17 | 74.38 | 73.98 | 74.34 | 74.34 | 0.46% | 71,089 |
| Sep 25, 2025 | 73.97 | 74.12 | 73.66 | 74.00 | 74.00 | -0.54% | 57,178 |
| Sep 24, 2025 | 74.70 | 74.72 | 74.26 | 74.40 | 74.40 | -0.39% | 38,637 |
| Sep 23, 2025 | 75.07 | 75.15 | 74.59 | 74.69 | 74.69 | -0.44% | 68,824 |
| Sep 22, 2025 | 74.57 | 75.03 | 74.55 | 75.02 | 75.02 | 0.41% | 622,044 |
| Sep 19, 2025 | 74.61 | 74.72 | 74.45 | 74.71 | 74.71 | 0.19% | 27,374 |
| Sep 18, 2025 | 74.36 | 74.71 | 74.23 | 74.57 | 74.57 | 0.49% | 40,263 |
| Sep 17, 2025 | 74.30 | 74.54 | 73.76 | 74.21 | 74.21 | -0.09% | 82,346 |
| Sep 16, 2025 | 74.36 | 74.36 | 74.08 | 74.28 | 74.28 | 0.01% | 69,082 |
| Sep 15, 2025 | 74.05 | 74.27 | 74.05 | 74.27 | 74.27 | 0.57% | 36,134 |
| Sep 12, 2025 | 73.90 | 73.94 | 73.68 | 73.85 | 73.85 | -0.14% | 38,600 |
| Sep 11, 2025 | 73.45 | 73.95 | 73.45 | 73.95 | 73.95 | 1.00% | 43,035 |
| Sep 10, 2025 | 73.31 | 73.44 | 73.07 | 73.22 | 73.22 | 0.23% | 26,528 |
| Sep 9, 2025 | 72.91 | 73.05 | 72.75 | 73.05 | 73.05 | 0.11% | 30,682 |
| Sep 8, 2025 | 72.76 | 72.99 | 72.68 | 72.97 | 72.97 | 0.58% | 75,684 |
| Sep 5, 2025 | 73.01 | 73.01 | 72.10 | 72.55 | 72.55 | 0.04% | 143,871 |
| Sep 4, 2025 | 72.00 | 72.52 | 71.91 | 72.52 | 72.52 | 0.82% | 37,787 |
| Sep 3, 2025 | 71.89 | 72.00 | 71.66 | 71.93 | 71.93 | 0.24% | 35,800 |
| Sep 2, 2025 | 71.33 | 71.76 | 71.15 | 71.76 | 71.76 | -0.66% | 59,533 |