SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
75.18
+0.47 (0.63%)
Oct 15, 2025, 4:00 PM EDT - Market closed
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 72.37 | 72.45 | 72.09 | 72.24 | 72.24 | -0.56% | 47,590 |
| Aug 28, 2025 | 72.40 | 72.69 | 72.25 | 72.65 | 72.65 | 0.46% | 34,053 |
| Aug 27, 2025 | 72.14 | 72.38 | 72.02 | 72.32 | 72.32 | - | 33,704 |
| Aug 26, 2025 | 71.91 | 72.32 | 71.75 | 72.32 | 72.32 | 0.28% | 583,317 |
| Aug 25, 2025 | 72.33 | 72.47 | 72.10 | 72.12 | 72.12 | -0.46% | 62,254 |
| Aug 22, 2025 | 71.62 | 72.60 | 71.61 | 72.45 | 72.45 | 1.67% | 23,197 |
| Aug 21, 2025 | 71.26 | 71.46 | 71.15 | 71.26 | 71.26 | -0.40% | 40,054 |
| Aug 20, 2025 | 71.72 | 71.72 | 71.13 | 71.55 | 71.55 | -0.10% | 23,341 |
| Aug 19, 2025 | 72.14 | 72.14 | 71.51 | 71.62 | 71.62 | -0.50% | 34,047 |
| Aug 18, 2025 | 71.81 | 72.00 | 71.81 | 71.98 | 71.98 | 0.06% | 41,705 |
| Aug 15, 2025 | 72.22 | 72.22 | 71.81 | 71.94 | 71.94 | - | 33,010 |
| Aug 14, 2025 | 71.86 | 71.98 | 71.67 | 71.94 | 71.94 | -0.18% | 26,891 |
| Aug 13, 2025 | 72.10 | 72.10 | 71.83 | 72.07 | 72.07 | 0.52% | 74,871 |
| Aug 12, 2025 | 71.13 | 71.70 | 71.05 | 71.70 | 71.70 | 1.16% | 41,009 |
| Aug 11, 2025 | 71.18 | 71.18 | 70.80 | 70.88 | 70.88 | -0.27% | 26,503 |
| Aug 8, 2025 | 70.80 | 71.14 | 70.80 | 71.07 | 71.07 | 0.59% | 39,157 |
| Aug 7, 2025 | 71.06 | 71.09 | 70.36 | 70.65 | 70.65 | 0.27% | 44,845 |
| Aug 6, 2025 | 70.11 | 70.57 | 70.10 | 70.46 | 70.46 | 0.69% | 38,427 |