SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
73.22
+0.17 (0.23%)
At close: Sep 10, 2025, 4:00 PM
73.22
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 73.31 | 73.44 | 73.07 | 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 |
| Aug 5, 2025 | 70.28 | 70.31 | 69.85 | 69.98 | 69.98 | -0.31% | 36,398 |
| Aug 4, 2025 | 69.68 | 70.29 | 69.68 | 70.20 | 70.20 | 1.51% | 58,959 |
| Aug 1, 2025 | 69.36 | 69.42 | 68.86 | 69.15 | 69.15 | -1.14% | 658,535 |
| Jul 31, 2025 | 70.55 | 70.59 | 69.84 | 69.95 | 69.95 | -0.44% | 46,553 |
| Jul 30, 2025 | 70.51 | 70.60 | 70.04 | 70.26 | 70.26 | -0.36% | 52,444 |
| Jul 29, 2025 | 70.80 | 70.84 | 70.46 | 70.52 | 70.52 | -0.23% | 26,051 |
| Jul 28, 2025 | 70.88 | 70.88 | 70.53 | 70.68 | 70.68 | -0.45% | 57,130 |
| Jul 25, 2025 | 70.79 | 71.07 | 70.73 | 71.00 | 71.00 | 0.14% | 36,487 |
| Jul 24, 2025 | 71.04 | 71.11 | 70.90 | 70.90 | 70.90 | -0.30% | 41,077 |
| Jul 23, 2025 | 70.69 | 71.11 | 70.61 | 71.11 | 71.11 | 1.35% | 36,629 |
| Jul 22, 2025 | 70.05 | 70.20 | 69.76 | 70.16 | 70.16 | 0.19% | 49,015 |
| Jul 21, 2025 | 70.04 | 70.33 | 69.95 | 70.03 | 70.03 | 0.32% | 48,464 |
| Jul 18, 2025 | 70.03 | 70.04 | 69.69 | 69.81 | 69.81 | -0.07% | 29,578 |
| Jul 17, 2025 | 69.46 | 69.96 | 69.46 | 69.86 | 69.86 | 0.55% | 393,870 |
| Jul 16, 2025 | 69.41 | 69.53 | 68.93 | 69.48 | 69.48 | 0.40% | 56,060 |
| Jul 15, 2025 | 69.84 | 69.84 | 69.20 | 69.20 | 69.20 | -0.49% | 34,362 |
| Jul 14, 2025 | 69.36 | 69.59 | 69.23 | 69.54 | 69.54 | 0.13% | 32,184 |
| Jul 11, 2025 | 69.52 | 69.57 | 69.41 | 69.45 | 69.45 | -0.59% | 52,840 |
| Jul 10, 2025 | 69.75 | 69.93 | 69.52 | 69.86 | 69.86 | 0.34% | 31,220 |
| Jul 9, 2025 | 69.46 | 69.71 | 69.38 | 69.62 | 69.62 | 0.49% | 31,090 |
| Jul 8, 2025 | 69.23 | 69.38 | 69.16 | 69.28 | 69.28 | 0.26% | 40,276 |
| Jul 7, 2025 | 69.59 | 69.59 | 68.88 | 69.10 | 69.10 | -1.06% | 55,630 |
| Jul 3, 2025 | 69.69 | 69.88 | 69.57 | 69.84 | 69.84 | 0.66% | 37,106 |
| Jul 2, 2025 | 69.00 | 69.49 | 68.93 | 69.38 | 69.38 | 0.45% | 30,747 |
| Jul 1, 2025 | 68.96 | 69.19 | 68.85 | 69.07 | 69.07 | 0.10% | 60,948 |