Home

SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

76.43
-0.73 (-0.95%)
NYSE · Last Trade: Dec 12th, 8:02 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

DateOpenHighLowCloseVolumeAdjusted Close
12/12/202577.2577.2576.1476.4358,78776.43
12/11/202576.6977.1776.5277.1659,63177.16
12/10/202576.1777.0676.1776.8743,34576.87
12/09/202576.1976.4475.9476.2160,57076.21
12/08/202576.6376.6376.1076.2653,09676.26
12/05/202576.6476.8376.3776.5262,35976.52
12/04/202576.4876.4876.1376.4448,34476.44
12/03/202575.8576.2975.8276.2151,40676.21
12/02/202576.0876.0875.6875.9084,97375.90
12/01/202575.7176.0475.7075.7566,11975.75
11/28/202575.8276.0775.7876.0311,81176.03
11/26/202575.4475.8775.3675.7652,28975.76
11/25/202574.3575.1474.0275.1157,02375.11
11/24/202574.6275.3074.5075.2057,21374.33
11/21/202573.8374.7873.4774.3346,79973.47
11/20/202575.6675.8973.5173.6387,63272.77
11/19/202574.5175.1474.3974.8241,35373.95
11/18/202574.5574.9874.1174.64243,61373.77
11/17/202575.6875.9874.8475.2244,91674.35
11/14/202575.1676.3475.1075.9962,41875.11
11/13/202576.8976.9675.9076.0443,85275.16
11/12/202577.2977.3577.0677.2584,63576.35
11/11/202576.8077.1476.6377.10133,56976.20
11/10/202576.4576.9176.1176.85128,21575.96
11/07/202575.2775.7674.7875.7131,79874.83
11/06/202576.1576.2175.4475.6142,23174.73
11/05/202575.9176.5875.8976.3654,67775.47
11/04/202576.0076.3675.7575.8863,99475.00
11/03/202577.1277.1276.4576.8536,10775.96
10/31/202577.0077.0676.3676.7539,78375.86
10/30/202576.8977.0876.6176.6444,47775.75
10/29/202577.6077.6076.8877.1933,97176.29
10/28/202577.1777.4577.0677.3636,62376.46
10/27/202576.9177.1876.8677.18132,63576.28
10/24/202576.2776.5176.2676.4034,27375.51
10/23/202575.5175.9275.4575.8335,84874.95
10/22/202575.6975.8574.8875.4368,79274.55
10/21/202575.9275.9275.6075.6695,21774.78
10/20/202575.6076.0275.3475.9635,60875.08
10/17/202574.9175.2374.6175.1528,64374.28
10/16/202575.5075.6074.6474.9472,77374.07
10/15/202575.2375.6074.7275.1889,83374.31
10/14/202573.9475.0473.7874.7162,38873.84
10/13/202574.3974.8174.3974.7139,68773.84
10/10/202575.4975.6973.5473.54106,58672.69
10/09/202575.8675.8975.3375.4433,04774.56
10/08/202575.6775.8775.5975.8234,65474.94
10/07/202576.0276.0275.3375.4535,20274.57
10/06/202575.9976.0375.7275.9383,53775.05
10/03/202575.6775.9475.5575.67180,29874.79
10/02/202575.5275.6175.1275.4448,72774.56
10/01/202574.7875.3774.7875.3346,99274.45
9/30/202574.5674.9774.4974.9026,66774.03
9/29/202574.7074.7774.4974.6452,37073.77
9/26/202574.1774.3873.9874.3471,08973.48
9/25/202573.9774.1273.6674.0057,17873.14
9/24/202574.7074.7274.2674.4038,63773.54
9/23/202575.0775.1574.5974.6968,82473.82
9/22/202574.5775.0374.5575.02622,04474.15
9/19/202574.6174.7274.4574.7127,37473.84
9/18/202574.3674.7174.2374.5740,26373.70
9/17/202574.3074.5473.7674.2182,34673.35
9/16/202574.3674.3674.0874.2869,08273.42
9/15/202574.0574.2774.0574.2736,13373.41