State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

SPGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	85.78	86.54	85.75	86.41	86.41	0.57%	365,840
Jun 3, 2026	86.29	86.40	85.87	85.92	85.92	-0.87%	986,463
Jun 2, 2026	86.28	86.75	86.28	86.67	86.67	0.46%	100,074
Jun 1, 2026	85.87	86.49	85.76	86.27	86.27	0.32%	196,817
May 29, 2026	86.73	86.84	86.45	86.66	85.99	0.15%	69,207
May 28, 2026	85.86	86.60	85.79	86.53	85.86	0.53%	52,956
May 27, 2026	86.30	86.30	85.84	86.07	85.41	-0.13%	160,180
May 26, 2026	85.99	86.33	85.92	86.18	85.52	1.32%	83,979
May 22, 2026	85.31	85.52	85.06	85.06	84.40	0.05%	95,886
May 21, 2026	84.28	85.29	84.17	85.02	84.37	0.45%	92,545
May 20, 2026	83.82	84.71	83.67	84.64	83.99	1.30%	268,050
May 19, 2026	83.70	84.05	83.27	83.55	82.91	-0.72%	124,449
May 18, 2026	84.49	84.49	83.56	84.16	83.51	0.10%	126,369
May 15, 2026	84.39	84.51	84.05	84.08	83.43	-1.63%	341,884
May 14, 2026	85.21	85.74	85.15	85.47	84.81	0.31%	164,186
May 13, 2026	84.73	85.29	84.44	85.21	84.55	0.71%	136,459
May 12, 2026	84.44	84.69	83.80	84.61	83.96	-0.47%	72,240
May 11, 2026	84.97	85.18	84.92	85.01	84.36	0.19%	47,063
May 8, 2026	84.87	85.09	84.67	84.85	84.20	0.83%	159,228
May 7, 2026	84.95	84.95	84.08	84.15	83.50	-0.99%	122,582
May 6, 2026	84.30	85.00	84.30	84.99	84.34	2.07%	285,377
May 5, 2026	83.08	83.41	82.94	83.27	82.63	0.92%	78,422
May 4, 2026	82.67	83.06	82.15	82.51	81.87	-0.45%	64,769
May 1, 2026	82.93	83.38	82.88	82.88	82.24	0.14%	38,888
Apr 30, 2026	82.03	82.91	81.82	82.76	82.12	1.48%	90,005
Apr 29, 2026	81.76	81.76	81.14	81.55	80.92	-0.12%	70,120
Apr 28, 2026	81.68	81.88	81.44	81.65	81.02	-0.43%	82,981
Apr 27, 2026	82.22	82.38	81.97	82.00	81.37	-0.17%	190,709
Apr 24, 2026	82.03	82.28	81.72	82.14	81.51	0.75%	214,453
Apr 23, 2026	81.86	82.19	80.93	81.53	80.90	-0.80%	112,319
Apr 22, 2026	82.02	82.25	81.92	82.19	81.56	0.88%	114,449
Apr 21, 2026	82.28	82.46	81.26	81.47	80.84	-1.01%	83,248
Apr 20, 2026	82.19	82.44	81.96	82.30	81.67	-0.30%	209,160
Apr 17, 2026	82.42	82.90	82.30	82.55	81.91	1.31%	75,403
Apr 16, 2026	81.43	81.73	81.16	81.48	80.85	0.15%	257,224
Apr 15, 2026	81.09	81.38	80.84	81.36	80.73	0.44%	122,344
Apr 14, 2026	80.53	81.03	80.50	81.00	80.38	1.15%	75,131
Apr 13, 2026	79.06	80.15	78.94	80.08	79.46	0.78%	111,697
Apr 10, 2026	79.71	79.71	79.17	79.46	78.85	0.04%	40,392
Apr 9, 2026	78.86	79.55	78.64	79.43	78.82	0.33%	89,651
Apr 8, 2026	79.40	79.64	78.56	79.17	78.56	3.16%	52,552
Apr 7, 2026	76.30	76.76	75.68	76.75	76.15	0.11%	104,356
Apr 6, 2026	76.35	76.77	76.28	76.66	76.07	0.50%	102,021

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.