SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
76.26
+0.05 (0.07%)
Dec 4, 2025, 3:35 PM EST - Market open
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.48 | 76.48 | 76.13 | 76.32 | - | 0.14% | 29,613 |
| Dec 3, 2025 | 75.85 | 76.29 | 75.82 | 76.21 | 76.21 | 0.41% | 51,406 |
| Dec 2, 2025 | 76.08 | 76.08 | 75.68 | 75.90 | 75.90 | 0.20% | 84,973 |
| Dec 1, 2025 | 75.71 | 76.04 | 75.71 | 75.75 | 75.75 | -0.37% | 66,119 |
| Nov 28, 2025 | 75.82 | 76.07 | 75.78 | 76.03 | 76.03 | 0.36% | 11,811 |
| Nov 26, 2025 | 75.44 | 75.87 | 75.36 | 75.76 | 75.76 | 0.87% | 52,289 |
| Nov 25, 2025 | 74.35 | 75.14 | 74.02 | 75.11 | 75.11 | -0.12% | 57,023 |
| Nov 24, 2025 | 74.62 | 75.30 | 74.50 | 75.20 | 74.33 | 1.17% | 57,213 |
| Nov 21, 2025 | 73.83 | 74.78 | 73.47 | 74.33 | 73.47 | 0.95% | 46,799 |
| Nov 20, 2025 | 75.66 | 75.89 | 73.51 | 73.63 | 72.77 | -1.59% | 87,632 |
| Nov 19, 2025 | 74.51 | 75.14 | 74.39 | 74.82 | 73.95 | 0.24% | 41,353 |
| Nov 18, 2025 | 74.55 | 74.98 | 74.11 | 74.64 | 73.77 | -0.77% | 243,613 |
| Nov 17, 2025 | 75.68 | 75.98 | 74.84 | 75.22 | 74.35 | -1.01% | 44,916 |
| Nov 14, 2025 | 75.16 | 76.35 | 75.10 | 75.99 | 75.11 | -0.07% | 62,418 |
| Nov 13, 2025 | 76.89 | 76.96 | 75.90 | 76.04 | 75.16 | -1.57% | 43,852 |
| Nov 12, 2025 | 77.29 | 77.35 | 77.06 | 77.25 | 76.35 | 0.19% | 84,635 |
| Nov 11, 2025 | 76.80 | 77.14 | 76.63 | 77.10 | 76.20 | 0.33% | 133,569 |
| Nov 10, 2025 | 76.45 | 76.91 | 76.11 | 76.85 | 75.96 | 1.51% | 128,215 |
| Nov 7, 2025 | 75.27 | 75.76 | 74.78 | 75.71 | 74.83 | 0.13% | 31,798 |
| Nov 6, 2025 | 76.15 | 76.21 | 75.44 | 75.61 | 74.73 | -0.98% | 42,231 |
| Nov 5, 2025 | 75.91 | 76.58 | 75.89 | 76.36 | 75.47 | 0.63% | 54,677 |
| Nov 4, 2025 | 76.00 | 76.36 | 75.76 | 75.88 | 75.00 | -1.26% | 63,994 |
| Nov 3, 2025 | 77.12 | 77.12 | 76.45 | 76.85 | 75.96 | 0.13% | 36,107 |
| Oct 31, 2025 | 77.00 | 77.06 | 76.37 | 76.75 | 75.86 | 0.14% | 39,783 |
| Oct 30, 2025 | 76.89 | 77.08 | 76.61 | 76.64 | 75.75 | -0.71% | 44,477 |
| Oct 29, 2025 | 77.60 | 77.60 | 76.88 | 77.19 | 76.29 | -0.22% | 33,971 |
| Oct 28, 2025 | 77.17 | 77.45 | 77.06 | 77.36 | 76.46 | 0.23% | 36,673 |
| Oct 27, 2025 | 76.91 | 77.18 | 76.86 | 77.18 | 76.28 | 1.02% | 132,635 |
| Oct 24, 2025 | 76.27 | 76.51 | 76.26 | 76.40 | 75.51 | 0.75% | 34,273 |
| Oct 23, 2025 | 75.51 | 75.92 | 75.45 | 75.83 | 74.95 | 0.53% | 35,882 |
| Oct 22, 2025 | 75.69 | 75.85 | 74.88 | 75.43 | 74.55 | -0.30% | 68,792 |
| Oct 21, 2025 | 75.92 | 75.92 | 75.60 | 75.66 | 74.78 | -0.39% | 95,218 |
| Oct 20, 2025 | 75.60 | 76.02 | 75.34 | 75.96 | 75.08 | 1.08% | 35,608 |
| Oct 17, 2025 | 74.91 | 75.23 | 74.61 | 75.15 | 74.28 | 0.28% | 28,643 |
| Oct 16, 2025 | 75.50 | 75.61 | 74.64 | 74.94 | 74.07 | -0.32% | 72,773 |
| Oct 15, 2025 | 75.23 | 75.60 | 74.72 | 75.18 | 74.31 | 0.63% | 89,833 |
| Oct 14, 2025 | 73.94 | 75.04 | 73.78 | 74.71 | 73.84 | - | 62,388 |
| Oct 13, 2025 | 74.39 | 74.81 | 74.39 | 74.71 | 73.84 | 1.59% | 39,693 |
| Oct 10, 2025 | 75.49 | 75.69 | 73.54 | 73.54 | 72.69 | -2.52% | 106,586 |
| Oct 9, 2025 | 75.86 | 75.89 | 75.33 | 75.44 | 74.56 | -0.50% | 33,047 |
| Oct 8, 2025 | 75.67 | 75.87 | 75.59 | 75.82 | 74.94 | 0.49% | 34,654 |
| Oct 7, 2025 | 76.02 | 76.02 | 75.33 | 75.45 | 74.57 | -0.63% | 35,202 |
| Oct 6, 2025 | 75.99 | 76.03 | 75.72 | 75.93 | 75.05 | 0.34% | 83,537 |
| Oct 3, 2025 | 75.67 | 75.94 | 75.55 | 75.67 | 74.79 | 0.30% | 180,298 |
| Oct 2, 2025 | 75.52 | 75.61 | 75.12 | 75.44 | 74.56 | 0.15% | 48,727 |
| Oct 1, 2025 | 74.78 | 75.37 | 74.78 | 75.33 | 74.45 | 0.57% | 46,992 |
| Sep 30, 2025 | 74.56 | 74.97 | 74.49 | 74.90 | 74.03 | 0.35% | 26,667 |
| Sep 29, 2025 | 74.70 | 74.77 | 74.49 | 74.64 | 73.77 | 0.40% | 52,370 |
| Sep 26, 2025 | 74.17 | 74.38 | 73.98 | 74.34 | 73.48 | 0.46% | 71,089 |
| Sep 25, 2025 | 73.97 | 74.12 | 73.66 | 74.00 | 73.14 | -0.54% | 57,178 |