SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
61.95
-0.03 (-0.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 61.71 | 62.24 | 61.58 | 62.24 | 62.24 | 0.42% | 308,308 |
| Apr 24, 2025 | 60.93 | 61.98 | 60.90 | 61.98 | 61.98 | 1.91% | 91,568 |
| Apr 23, 2025 | 61.37 | 61.69 | 60.58 | 60.82 | 60.82 | 1.28% | 52,886 |
| Apr 22, 2025 | 59.35 | 60.28 | 59.35 | 60.05 | 60.05 | 2.21% | 139,110 |
| Apr 21, 2025 | 59.61 | 59.61 | 58.16 | 58.75 | 58.75 | -1.71% | 93,896 |
| Apr 17, 2025 | 59.76 | 60.15 | 59.44 | 59.77 | 59.77 | 0.71% | 165,308 |
| Apr 16, 2025 | 60.03 | 60.22 | 58.87 | 59.35 | 59.35 | -1.71% | 544,329 |
| Apr 15, 2025 | 60.36 | 60.81 | 60.19 | 60.38 | 60.38 | 0.13% | 164,129 |
| Apr 14, 2025 | 60.52 | 60.71 | 59.74 | 60.30 | 60.30 | 0.94% | 62,560 |
| Apr 11, 2025 | 58.65 | 59.81 | 58.25 | 59.74 | 59.74 | 2.00% | 130,338 |
| Apr 10, 2025 | 59.14 | 59.17 | 57.10 | 58.57 | 58.57 | -2.71% | 66,151 |
| Apr 9, 2025 | 55.17 | 60.54 | 55.11 | 60.20 | 60.20 | 8.47% | 293,166 |
| Apr 8, 2025 | 58.12 | 58.25 | 54.78 | 55.50 | 55.50 | -1.21% | 273,100 |
| Apr 7, 2025 | 54.94 | 57.65 | 54.21 | 56.18 | 56.18 | -1.25% | 227,823 |
| Apr 4, 2025 | 58.68 | 58.68 | 56.84 | 56.89 | 56.89 | -6.03% | 127,965 |
| Apr 3, 2025 | 61.21 | 61.57 | 60.51 | 60.54 | 60.54 | -3.97% | 125,294 |
| Apr 2, 2025 | 62.12 | 63.15 | 62.12 | 63.04 | 63.04 | 0.65% | 39,692 |
| Apr 1, 2025 | 62.23 | 62.82 | 61.98 | 62.64 | 62.64 | 0.34% | 220,675 |
| Mar 31, 2025 | 61.72 | 62.57 | 61.30 | 62.42 | 62.42 | - | 618,859 |
| Mar 28, 2025 | 63.46 | 63.46 | 62.37 | 62.42 | 62.42 | -1.69% | 20,109 |
| Mar 27, 2025 | 63.50 | 63.81 | 63.33 | 63.49 | 63.49 | -0.24% | 26,790 |
| Mar 26, 2025 | 64.22 | 64.25 | 63.43 | 63.64 | 63.64 | -1.01% | 41,068 |
| Mar 25, 2025 | 64.33 | 64.47 | 64.16 | 64.29 | 64.29 | 0.09% | 119,642 |
| Mar 24, 2025 | 63.91 | 64.25 | 63.91 | 64.23 | 64.23 | 1.29% | 36,531 |
| Mar 21, 2025 | 63.06 | 63.46 | 62.97 | 63.41 | 63.41 | -0.28% | 48,406 |
| Mar 20, 2025 | 63.23 | 63.86 | 63.23 | 63.59 | 63.59 | -0.31% | 29,220 |
| Mar 19, 2025 | 63.46 | 64.24 | 63.38 | 63.79 | 63.79 | 0.77% | 49,790 |
| Mar 18, 2025 | 63.54 | 63.54 | 63.11 | 63.30 | 63.30 | -0.75% | 41,306 |
| Mar 17, 2025 | 63.12 | 63.93 | 63.05 | 63.78 | 63.78 | 0.95% | 60,229 |
| Mar 14, 2025 | 62.46 | 63.26 | 62.46 | 63.18 | 63.18 | 2.05% | 28,986 |
| Mar 13, 2025 | 62.46 | 62.53 | 61.72 | 61.91 | 61.91 | -1.20% | 51,495 |
| Mar 12, 2025 | 62.80 | 62.90 | 62.08 | 62.66 | 62.66 | 0.55% | 69,331 |
| Mar 11, 2025 | 62.55 | 62.79 | 61.81 | 62.32 | 62.32 | -0.43% | 462,209 |
| Mar 10, 2025 | 63.32 | 63.55 | 62.18 | 62.59 | 62.59 | -2.74% | 76,174 |
| Mar 7, 2025 | 63.76 | 64.38 | 63.29 | 64.35 | 64.35 | 0.61% | 49,118 |
| Mar 6, 2025 | 64.12 | 64.62 | 63.68 | 63.96 | 63.96 | -1.24% | 107,323 |
| Mar 5, 2025 | 64.06 | 64.89 | 63.89 | 64.76 | 64.76 | 1.50% | 39,898 |
| Mar 4, 2025 | 63.90 | 64.58 | 63.12 | 63.80 | 63.80 | -0.62% | 109,284 |
| Mar 3, 2025 | 65.42 | 65.54 | 63.96 | 64.20 | 64.20 | -1.13% | 74,741 |
| Feb 28, 2025 | 64.22 | 64.99 | 63.94 | 64.94 | 64.94 | 0.80% | 45,560 |
| Feb 27, 2025 | 65.43 | 65.53 | 64.40 | 64.42 | 64.42 | -1.45% | 124,285 |
| Feb 26, 2025 | 65.49 | 65.89 | 65.16 | 65.37 | 65.37 | 0.28% | 43,379 |
| Feb 25, 2025 | 65.52 | 65.52 | 64.95 | 65.19 | 65.19 | -0.32% | 27,277 |
| Feb 24, 2025 | 65.85 | 65.85 | 65.29 | 65.40 | 65.40 | -0.52% | 45,555 |
| Feb 21, 2025 | 66.62 | 66.62 | 65.65 | 65.74 | 65.74 | -1.37% | 44,134 |
| Feb 20, 2025 | 66.67 | 66.77 | 65.52 | 66.65 | 66.65 | -0.12% | 89,719 |
| Feb 19, 2025 | 66.53 | 66.74 | 66.48 | 66.73 | 66.73 | -0.09% | 31,034 |
| Feb 18, 2025 | 66.66 | 66.79 | 66.54 | 66.79 | 66.79 | 0.23% | 82,115 |
| Feb 14, 2025 | 66.67 | 66.76 | 66.57 | 66.64 | 66.64 | 0.15% | 294,653 |
| Feb 13, 2025 | 65.94 | 66.54 | 65.87 | 66.54 | 66.54 | 1.12% | 51,561 |