State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
88.41
-0.14 (-0.15%)
Aug 17, 2026, 4:00 PM EDT - Market closed
SPGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 85.36 | 85.59 | 84.99 | 85.22 | 85.22 | -0.67% | 48,304 |
| Jul 15, 2026 | 85.77 | 85.99 | 85.19 | 85.79 | 85.79 | 0.35% | 180,261 |
| Jul 14, 2026 | 85.38 | 85.80 | 85.34 | 85.49 | 85.49 | 0.49% | 66,945 |
| Jul 13, 2026 | 85.40 | 85.67 | 84.90 | 85.07 | 85.07 | -1.09% | 47,430 |
| Jul 10, 2026 | 85.80 | 86.06 | 85.21 | 86.01 | 86.01 | 0.42% | 85,409 |
| Jul 9, 2026 | 85.32 | 85.83 | 85.22 | 85.65 | 85.65 | 0.81% | 126,086 |
| Jul 8, 2026 | 84.57 | 84.99 | 84.13 | 84.96 | 84.96 | -0.32% | 56,223 |
| Jul 7, 2026 | 85.78 | 85.78 | 85.01 | 85.23 | 85.23 | -0.92% | 74,824 |
| Jul 6, 2026 | 85.66 | 86.21 | 85.66 | 86.02 | 86.02 | 1.08% | 1,502,984 |
| Jul 2, 2026 | 85.56 | 86.02 | 84.51 | 85.10 | 85.10 | - | 54,853 |
| Jul 1, 2026 | 85.21 | 85.65 | 84.97 | 85.10 | 85.10 | -0.67% | 2,564,694 |
| Jun 30, 2026 | 85.14 | 85.83 | 85.04 | 85.67 | 85.67 | 0.73% | 80,545 |
| Jun 29, 2026 | 84.63 | 85.11 | 84.01 | 85.05 | 85.05 | 1.06% | 692,978 |
| Jun 26, 2026 | 83.97 | 84.63 | 83.67 | 84.16 | 84.16 | -0.46% | 2,578,651 |
| Jun 25, 2026 | 84.93 | 85.09 | 84.11 | 84.55 | 84.55 | 0.38% | 126,870 |
| Jun 24, 2026 | 84.44 | 84.83 | 84.01 | 84.23 | 84.23 | -0.12% | 36,721 |
| Jun 23, 2026 | 84.29 | 84.93 | 84.29 | 84.33 | 84.33 | -1.85% | 81,924 |
| Jun 22, 2026 | 86.32 | 86.46 | 85.91 | 85.92 | 85.92 | -0.19% | 77,524 |
| Jun 18, 2026 | 86.22 | 86.25 | 85.84 | 86.08 | 86.08 | 1.08% | 72,321 |
| Jun 17, 2026 | 86.32 | 86.48 | 85.03 | 85.16 | 85.16 | -0.98% | 279,973 |
| Jun 16, 2026 | 86.31 | 86.55 | 85.88 | 86.00 | 86.00 | -0.45% | 46,605 |
| Jun 15, 2026 | 86.40 | 86.62 | 86.26 | 86.39 | 86.39 | 1.53% | 58,637 |
| Jun 12, 2026 | 84.91 | 85.42 | 84.45 | 85.09 | 85.09 | 0.65% | 78,972 |
| Jun 11, 2026 | 83.17 | 84.79 | 82.96 | 84.54 | 84.54 | 2.34% | 67,915 |
| Jun 10, 2026 | 83.35 | 84.06 | 82.61 | 82.61 | 82.61 | -1.69% | 109,051 |
| Jun 9, 2026 | 84.95 | 85.25 | 82.15 | 84.03 | 84.03 | -0.15% | 124,798 |
| Jun 8, 2026 | 84.58 | 84.74 | 83.98 | 84.16 | 84.16 | 0.49% | 154,548 |
| Jun 5, 2026 | 85.67 | 85.67 | 83.51 | 83.75 | 83.75 | -3.08% | 130,670 |