Skip to main content
logo
State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
81.65
-0.35 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
81.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

SPGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202681.6881.8881.4481.68--0.39%55,405
Apr 27, 202682.2282.3881.9782.0082.00-0.17%190,709
Apr 24, 202682.0382.2881.7282.1482.140.75%214,453
Apr 23, 202681.8682.1980.9381.5381.53-0.80%112,319
Apr 22, 202682.0282.2581.9282.1982.190.88%114,449
Apr 21, 202682.2882.4681.2681.4781.47-1.01%83,242
Apr 20, 202682.1982.4481.9682.3082.30-0.30%209,160
Apr 17, 202682.4282.9082.3082.5582.551.31%75,403
Apr 16, 202681.4381.7381.1681.4881.480.15%257,224
Apr 15, 202681.0981.3880.8481.3681.360.44%122,344
Apr 14, 202680.5381.0380.5081.0081.001.15%75,131
Apr 13, 202679.0680.1578.9480.0880.080.78%111,697
Apr 10, 202679.7179.7179.1779.4679.460.04%40,392
Apr 9, 202678.8679.5578.6479.4379.430.33%89,651
Apr 8, 202679.4079.6478.5679.1779.173.16%52,552
Apr 7, 202676.3076.7675.6876.7576.750.11%104,256
Apr 6, 202676.3576.7776.2876.6676.660.50%102,021
Apr 2, 202674.9976.4874.9976.2876.28-0.18%77,895
Apr 1, 202676.4876.9076.2176.4276.420.94%344,757
Mar 31, 202674.2575.7474.2275.7175.713.20%119,537
Mar 30, 202674.2774.2773.1273.3673.36-0.42%104,560
Mar 27, 202674.4674.5373.5173.6773.67-1.33%150,178
Mar 26, 202675.3475.7674.6274.6774.67-2.01%204,614
Mar 25, 202676.2176.6475.8576.2076.200.90%139,162
Mar 24, 202675.0175.9074.9275.5275.52-0.30%885,877
Mar 23, 202675.6476.5175.3475.7575.751.69%75,107
Mar 20, 202675.7475.7674.1374.4974.49-2.12%124,599
Mar 19, 202675.3276.4275.2376.1176.11-0.16%167,213
Mar 18, 202676.9777.1676.1476.2376.23-1.54%128,513
Mar 17, 202677.5377.7277.2977.4277.420.47%143,389
Mar 16, 202676.9477.2576.7677.0677.061.39%73,171
Mar 13, 202676.9077.3675.8676.0076.00-0.80%1,252,492
Mar 12, 202677.3277.3776.5476.6176.61-1.91%770,572
Mar 11, 202678.1878.3477.6778.1078.10-0.20%114,703
Mar 10, 202678.1779.0977.9178.2678.260.14%359,153
Mar 9, 202676.4678.1876.0178.1578.151.09%1,039,557
Mar 6, 202677.2177.6876.7877.3177.31-1.24%83,117
Mar 5, 202678.4978.9677.5378.2878.28-0.90%91,081
Mar 4, 202678.5979.3478.4778.9978.990.82%782,733
Mar 3, 202677.9878.8877.0678.3578.35-2.26%131,975
Mar 2, 202679.6080.3979.2780.1680.16-0.64%364,878
Feb 27, 202680.5480.7080.2680.6880.68-0.19%194,774
Feb 26, 202681.2381.2380.2680.8380.83-0.28%583,381
Feb 25, 202680.8481.1980.7281.0681.060.70%241,373
Feb 24, 202679.9080.5979.6780.5080.500.78%301,238
Feb 23, 202680.2880.8179.6279.8879.88-0.76%100,464
Feb 20, 202679.7080.5179.4580.4980.490.81%289,682
Feb 19, 202679.6379.9779.5379.8479.84-0.32%309,360
Feb 18, 202679.9080.4879.8580.1080.100.49%240,169
Feb 17, 202679.3279.9378.7779.7179.710.05%376,648