State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
87.03
-0.60 (-0.68%)
Sep 28, 2026, 9:36 AM EDT - Market open
SPGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 87.33 | 87.73 | 87.04 | 87.63 | 87.63 | 0.60% | 63,462 |
| Sep 24, 2026 | 86.94 | 87.27 | 86.60 | 87.11 | 87.11 | -0.17% | 58,581 |
| Sep 23, 2026 | 87.99 | 87.99 | 87.17 | 87.26 | 87.26 | -1.18% | 51,540 |
| Sep 22, 2026 | 88.21 | 88.42 | 88.00 | 88.31 | 88.31 | 0.26% | 48,380 |
| Sep 21, 2026 | 87.43 | 88.23 | 87.43 | 88.08 | 88.08 | 1.40% | 62,211 |
| Sep 18, 2026 | 86.88 | 86.88 | 86.47 | 86.87 | 86.86 | -0.09% | 190,642 |
| Sep 17, 2026 | 87.14 | 87.14 | 86.74 | 86.94 | 86.94 | 1.27% | 119,836 |
| Sep 16, 2026 | 86.54 | 86.73 | 85.37 | 85.85 | 85.85 | -0.42% | 35,370 |
| Sep 15, 2026 | 86.60 | 86.60 | 86.04 | 86.21 | 86.21 | -0.53% | 54,089 |
| Sep 14, 2026 | 86.60 | 86.98 | 86.34 | 86.67 | 86.67 | -0.78% | 38,396 |
| Sep 11, 2026 | 87.60 | 87.60 | 87.30 | 87.35 | 87.35 | 0.92% | 42,794 |
| Sep 10, 2026 | 86.76 | 86.92 | 86.48 | 86.55 | 86.55 | -0.89% | 46,328 |
| Sep 9, 2026 | 87.66 | 87.81 | 87.26 | 87.33 | 87.33 | -0.60% | 55,832 |
| Sep 8, 2026 | 88.22 | 88.36 | 87.79 | 87.86 | 87.86 | -0.39% | 69,196 |
| Sep 4, 2026 | 88.06 | 88.34 | 87.99 | 88.20 | 88.20 | 0.01% | 33,346 |
| Sep 3, 2026 | 87.71 | 88.32 | 87.58 | 88.20 | 88.20 | 1.07% | 38,599 |
| Sep 2, 2026 | 87.02 | 87.37 | 87.01 | 87.26 | 87.26 | 0.48% | 71,778 |
| Sep 1, 2026 | 87.14 | 87.32 | 86.60 | 86.84 | 86.84 | -0.69% | 61,633 |
| Aug 31, 2026 | 87.82 | 87.82 | 87.29 | 87.44 | 87.44 | -0.33% | 194,532 |
| Aug 28, 2026 | 88.36 | 88.39 | 87.62 | 87.73 | 87.73 | -0.40% | 176,080 |
| Aug 27, 2026 | 87.90 | 88.25 | 87.85 | 88.08 | 88.08 | 0.40% | 286,080 |
| Aug 26, 2026 | 87.81 | 87.94 | 87.54 | 87.73 | 87.73 | -0.22% | 23,624 |
| Aug 25, 2026 | 87.87 | 87.92 | 87.49 | 87.92 | 87.92 | 0.53% | 46,720 |
| Aug 24, 2026 | 87.59 | 87.59 | 87.32 | 87.46 | 87.46 | -0.39% | 66,881 |
| Aug 21, 2026 | 87.77 | 88.00 | 87.65 | 87.80 | 87.80 | 0.55% | 77,969 |
| Aug 20, 2026 | 87.41 | 87.74 | 87.23 | 87.32 | 87.32 | -0.40% | 58,933 |
| Aug 19, 2026 | 87.93 | 88.02 | 87.62 | 87.67 | 87.67 | 0.22% | 76,221 |
| Aug 18, 2026 | 87.88 | 87.88 | 87.43 | 87.48 | 87.48 | -1.05% | 89,339 |
| Aug 17, 2026 | 88.53 | 88.74 | 88.36 | 88.41 | 88.41 | -0.15% | 93,983 |
| Aug 14, 2026 | 88.66 | 88.84 | 88.38 | 88.54 | 88.54 | -0.11% | 105,528 |
| Aug 13, 2026 | 88.43 | 88.81 | 88.14 | 88.64 | 88.64 | 0.47% | 53,067 |
| Aug 12, 2026 | 88.37 | 88.37 | 88.12 | 88.23 | 88.23 | 0.46% | 61,979 |
| Aug 11, 2026 | 88.08 | 88.17 | 87.72 | 87.82 | 87.82 | -0.13% | 53,878 |
| Aug 10, 2026 | 87.91 | 88.06 | 87.78 | 87.93 | 87.93 | -0.12% | 50,072 |
| Aug 7, 2026 | 87.94 | 88.04 | 87.58 | 88.04 | 88.04 | 0.82% | 93,564 |
| Aug 6, 2026 | 87.55 | 87.78 | 87.25 | 87.32 | 87.32 | -0.14% | 205,640 |
| Aug 5, 2026 | 87.90 | 88.22 | 87.44 | 87.44 | 87.44 | -0.15% | 96,916 |
| Aug 4, 2026 | 86.59 | 87.75 | 86.59 | 87.57 | 87.57 | 1.84% | 49,631 |
| Aug 3, 2026 | 85.41 | 86.10 | 85.40 | 85.99 | 85.99 | 1.07% | 58,859 |
| Jul 31, 2026 | 85.23 | 85.28 | 84.23 | 85.08 | 85.08 | 0.22% | 47,326 |
| Jul 30, 2026 | 84.02 | 84.89 | 83.97 | 84.89 | 84.89 | 2.09% | 70,707 |
| Jul 29, 2026 | 84.23 | 84.54 | 83.14 | 83.15 | 83.15 | -1.34% | 247,394 |
| Jul 28, 2026 | 84.06 | 84.51 | 83.75 | 84.28 | 84.28 | -0.07% | 90,329 |
| Jul 27, 2026 | 84.89 | 85.14 | 84.02 | 84.34 | 84.34 | 0.04% | 270,833 |
| Jul 24, 2026 | 84.39 | 84.82 | 84.08 | 84.31 | 84.31 | 0.04% | 231,678 |
| Jul 23, 2026 | 84.50 | 84.82 | 84.05 | 84.27 | 84.27 | -1.17% | 84,085 |
| Jul 22, 2026 | 85.08 | 85.51 | 85.08 | 85.27 | 85.27 | -0.08% | 50,740 |
| Jul 21, 2026 | 84.78 | 85.37 | 84.68 | 85.34 | 85.34 | 1.26% | 84,306 |
| Jul 20, 2026 | 84.88 | 84.96 | 84.20 | 84.28 | 84.28 | -0.31% | 41,327 |
| Jul 17, 2026 | 84.27 | 84.91 | 84.06 | 84.54 | 84.54 | -0.79% | 46,851 |