State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
80.49
+0.65 (0.81%)
At close: Feb 20, 2026, 4:00 PM EST
80.50
+0.01 (0.01%)
After-hours: Feb 20, 2026, 8:00 PM EST
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.70 | 80.51 | 79.45 | 80.49 | 80.49 | 0.81% | 289,682 |
| Feb 19, 2026 | 79.63 | 79.97 | 79.53 | 79.84 | 79.84 | -0.32% | 309,360 |
| Feb 18, 2026 | 79.90 | 80.48 | 79.85 | 80.10 | 80.10 | 0.49% | 240,169 |
| Feb 17, 2026 | 79.32 | 79.93 | 78.77 | 79.71 | 79.71 | 0.05% | 376,648 |
| Feb 13, 2026 | 79.54 | 80.01 | 79.04 | 79.67 | 79.67 | 0.19% | 247,893 |
| Feb 12, 2026 | 80.88 | 81.00 | 79.47 | 79.52 | 79.52 | -1.49% | 213,039 |
| Feb 11, 2026 | 80.99 | 80.99 | 80.25 | 80.72 | 80.72 | 0.32% | 61,413 |
| Feb 10, 2026 | 80.73 | 80.84 | 80.46 | 80.46 | 80.46 | -0.14% | 52,012 |
| Feb 9, 2026 | 79.81 | 80.66 | 79.63 | 80.57 | 80.57 | 0.94% | 74,851 |
| Feb 6, 2026 | 78.86 | 79.90 | 78.86 | 79.82 | 79.82 | 2.16% | 51,687 |
| Feb 5, 2026 | 78.46 | 78.80 | 77.99 | 78.13 | 78.13 | -1.28% | 51,211 |
| Feb 4, 2026 | 79.77 | 79.82 | 78.66 | 79.14 | 79.14 | -0.39% | 79,290 |
| Feb 3, 2026 | 79.74 | 79.95 | 78.72 | 79.45 | 79.45 | -0.21% | 76,268 |
| Feb 2, 2026 | 78.96 | 79.72 | 78.74 | 79.62 | 79.62 | 0.64% | 53,110 |
| Jan 30, 2026 | 79.48 | 79.78 | 78.74 | 79.11 | 79.11 | -0.95% | 682,754 |
| Jan 29, 2026 | 80.28 | 80.28 | 78.88 | 79.87 | 79.87 | 0.01% | 125,404 |
| Jan 28, 2026 | 80.14 | 80.14 | 79.59 | 79.86 | 79.86 | -0.04% | 50,590 |
| Jan 27, 2026 | 79.65 | 80.04 | 79.61 | 79.89 | 79.89 | 0.76% | 75,762 |
| Jan 26, 2026 | 79.21 | 79.43 | 79.21 | 79.29 | 79.29 | 0.39% | 94,744 |
| Jan 23, 2026 | 78.70 | 79.05 | 78.40 | 78.98 | 78.98 | 0.10% | 81,792 |
| Jan 22, 2026 | 78.78 | 79.10 | 78.67 | 78.90 | 78.90 | 0.65% | 119,750 |
| Jan 21, 2026 | 77.89 | 78.66 | 77.66 | 78.39 | 78.39 | 1.17% | 105,740 |
| Jan 20, 2026 | 77.66 | 78.23 | 77.42 | 77.48 | 77.48 | -1.84% | 765,847 |
| Jan 16, 2026 | 79.16 | 79.16 | 78.70 | 78.93 | 78.93 | 0.11% | 172,682 |
| Jan 15, 2026 | 79.11 | 79.22 | 78.82 | 78.84 | 78.84 | 0.22% | 345,345 |
| Jan 14, 2026 | 78.57 | 78.73 | 78.21 | 78.67 | 78.67 | -0.01% | 147,815 |
| Jan 13, 2026 | 79.00 | 79.00 | 78.48 | 78.68 | 78.68 | -0.37% | 41,543 |
| Jan 12, 2026 | 78.46 | 79.01 | 78.46 | 78.97 | 78.97 | 0.43% | 98,015 |
| Jan 9, 2026 | 78.30 | 78.68 | 78.30 | 78.63 | 78.63 | 0.68% | 69,204 |
| Jan 8, 2026 | 77.81 | 78.12 | 77.81 | 78.10 | 78.10 | 0.15% | 62,195 |
| Jan 7, 2026 | 78.34 | 78.41 | 77.98 | 77.98 | 77.98 | -0.54% | 41,499 |
| Jan 6, 2026 | 78.10 | 78.43 | 78.07 | 78.40 | 78.40 | 0.51% | 74,202 |
| Jan 5, 2026 | 77.60 | 78.05 | 77.45 | 78.00 | 78.00 | 0.89% | 56,152 |
| Jan 2, 2026 | 77.30 | 77.41 | 76.86 | 77.31 | 77.31 | 0.78% | 229,584 |
| Dec 31, 2025 | 77.26 | 77.26 | 76.70 | 76.71 | 76.71 | -0.62% | 34,916 |
| Dec 30, 2025 | 77.38 | 77.38 | 77.17 | 77.19 | 77.19 | -0.12% | 134,985 |
| Dec 29, 2025 | 77.25 | 77.43 | 77.09 | 77.28 | 77.28 | -0.32% | 91,340 |
| Dec 26, 2025 | 77.60 | 77.60 | 77.38 | 77.53 | 77.53 | 0.06% | 67,313 |
| Dec 24, 2025 | 77.25 | 77.54 | 77.20 | 77.48 | 77.48 | 0.18% | 55,092 |
| Dec 23, 2025 | 76.97 | 77.34 | 76.93 | 77.34 | 77.34 | 0.45% | 33,935 |
| Dec 22, 2025 | 76.86 | 77.11 | 76.76 | 76.99 | 76.99 | 0.59% | 95,643 |
| Dec 19, 2025 | 76.17 | 76.64 | 76.17 | 76.54 | 76.54 | 0.80% | 67,705 |
| Dec 18, 2025 | 75.97 | 76.27 | 75.77 | 75.93 | 75.93 | 0.76% | 452,546 |
| Dec 17, 2025 | 76.09 | 76.16 | 75.26 | 75.36 | 75.36 | -0.99% | 97,739 |
| Dec 16, 2025 | 76.38 | 76.38 | 75.72 | 76.11 | 76.11 | -0.38% | 119,600 |
| Dec 15, 2025 | 76.99 | 76.99 | 76.29 | 76.40 | 76.40 | -0.04% | 46,013 |
| Dec 12, 2025 | 77.25 | 77.25 | 76.15 | 76.43 | 76.43 | -0.95% | 58,806 |
| Dec 11, 2025 | 76.69 | 77.17 | 76.53 | 77.16 | 77.16 | 0.38% | 59,631 |
| Dec 10, 2025 | 76.17 | 77.06 | 76.17 | 76.87 | 76.87 | 0.87% | 43,346 |
| Dec 9, 2025 | 76.19 | 76.44 | 75.94 | 76.21 | 76.21 | -0.07% | 60,570 |