Advertisement
SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 64.81 | 65.13 | 64.81 | 65.12 | 65.12 | 35,000 |
| Nov 21, 2024 | 64.71 | 64.92 | 64.32 | 64.85 | 64.85 | 92,800 |
| Nov 20, 2024 | 64.42 | 64.49 | 63.97 | 64.44 | 64.44 | 141,200 |
| Nov 19, 2024 | 63.84 | 64.55 | 63.84 | 64.50 | 64.50 | 46,200 |
| Nov 18, 2024 | 64.10 | 64.39 | 64.00 | 64.30 | 64.30 | 27,300 |
| Nov 15, 2024 | 64.32 | 64.34 | 63.87 | 63.88 | 63.88 | 133,500 |
| Nov 14, 2024 | 65.03 | 65.15 | 64.51 | 64.64 | 64.64 | 72,900 |
| Nov 13, 2024 | 65.09 | 65.17 | 64.85 | 64.90 | 64.90 | 31,500 |
| Nov 12, 2024 | 65.33 | 65.42 | 64.87 | 65.07 | 65.07 | 58,800 |
| Nov 11, 2024 | 65.72 | 65.79 | 65.45 | 65.60 | 65.60 | 29,700 |
| Nov 08, 2024 | 65.45 | 65.63 | 65.34 | 65.54 | 65.54 | 240,100 |
| Nov 07, 2024 | 65.48 | 65.81 | 65.48 | 65.71 | 65.71 | 201,300 |
| Nov 06, 2024 | 64.82 | 65.22 | 64.61 | 65.01 | 65.01 | 36,500 |
| Nov 05, 2024 | 63.45 | 64.18 | 63.45 | 64.18 | 64.18 | 52,700 |
| Nov 04, 2024 | 63.64 | 63.68 | 63.27 | 63.35 | 63.35 | 168,800 |
| Nov 01, 2024 | 63.73 | 63.99 | 63.36 | 63.46 | 63.46 | 243,800 |
| Oct 31, 2024 | 63.83 | 63.83 | 63.25 | 63.33 | 63.33 | 11,200 |
| Oct 30, 2024 | 64.19 | 64.59 | 64.12 | 64.16 | 64.16 | 34,000 |
| Oct 29, 2024 | 64.34 | 64.58 | 64.19 | 64.43 | 64.43 | 22,600 |
| Oct 28, 2024 | 64.46 | 64.70 | 64.43 | 64.57 | 64.57 | 19,600 |
| Oct 25, 2024 | 64.54 | 64.69 | 64.18 | 64.27 | 64.27 | 104,200 |
| Oct 24, 2024 | 64.40 | 64.40 | 64.02 | 64.38 | 64.38 | 18,800 |
| Oct 23, 2024 | 64.41 | 64.56 | 63.86 | 64.20 | 64.20 | 62,700 |
| Oct 22, 2024 | 64.53 | 64.86 | 64.53 | 64.78 | 64.78 | 23,200 |
| Oct 21, 2024 | 65.09 | 65.15 | 64.65 | 64.95 | 64.95 | 32,400 |
| Oct 18, 2024 | 65.21 | 65.27 | 65.06 | 65.24 | 65.24 | 10,800 |
| Oct 17, 2024 | 65.18 | 65.18 | 64.87 | 64.87 | 64.87 | 58,400 |
| Oct 16, 2024 | 64.75 | 64.96 | 64.74 | 64.93 | 64.93 | 80,600 |
| Oct 15, 2024 | 65.20 | 65.20 | 64.52 | 64.70 | 64.70 | 32,600 |
| Oct 14, 2024 | 64.96 | 65.37 | 64.96 | 65.31 | 65.31 | 27,500 |
| Oct 11, 2024 | 64.42 | 64.98 | 64.42 | 64.93 | 64.93 | 35,000 |
| Oct 10, 2024 | 64.38 | 64.54 | 64.26 | 64.54 | 64.54 | 43,700 |
| Oct 09, 2024 | 64.17 | 64.70 | 64.17 | 64.64 | 64.64 | 20,700 |
| Oct 08, 2024 | 64.21 | 64.38 | 64.07 | 64.38 | 64.38 | 81,400 |
| Oct 07, 2024 | 64.51 | 64.59 | 64.04 | 64.21 | 64.21 | 30,900 |
| Oct 04, 2024 | 64.41 | 64.70 | 64.16 | 64.66 | 64.66 | 25,600 |
| Oct 03, 2024 | 64.04 | 64.21 | 63.87 | 64.12 | 64.12 | 72,200 |
| Oct 02, 2024 | 64.28 | 64.51 | 63.97 | 64.39 | 64.39 | 36,200 |
| Oct 01, 2024 | 64.81 | 64.81 | 63.92 | 64.30 | 64.30 | 31,900 |
| Sep 30, 2024 | 64.70 | 64.77 | 64.15 | 64.77 | 64.77 | 59,800 |
| Sep 27, 2024 | 64.99 | 65.14 | 64.65 | 64.73 | 64.73 | 19,700 |
| Sep 26, 2024 | 64.89 | 64.96 | 64.69 | 64.92 | 64.92 | 28,100 |
| Sep 25, 2024 | 64.35 | 64.50 | 63.94 | 64.18 | 64.18 | 185,900 |
| Sep 24, 2024 | 64.30 | 64.43 | 64.01 | 64.43 | 64.43 | 18,600 |
| Sep 23, 2024 | 63.88 | 64.05 | 63.80 | 63.93 | 63.93 | 50,000 |
| Sep 20, 2024 | 63.74 | 63.90 | 63.43 | 63.79 | 63.79 | 46,500 |
| Sep 19, 2024 | 63.90 | 64.14 | 63.72 | 63.97 | 63.97 | 18,600 |
| Sep 18, 2024 | 63.11 | 63.46 | 62.76 | 62.83 | 62.83 | 29,100 |
| Sep 17, 2024 | 63.22 | 63.30 | 62.76 | 63.01 | 63.01 | 11,300 |
| Sep 16, 2024 | 62.90 | 63.10 | 62.73 | 63.06 | 63.06 | 52,700 |
| Sep 13, 2024 | 62.74 | 62.89 | 62.50 | 62.82 | 62.82 | 123,400 |
| Sep 12, 2024 | 62.05 | 62.58 | 61.87 | 62.50 | 62.50 | 24,400 |
| Sep 11, 2024 | 61.46 | 62.03 | 60.62 | 62.03 | 62.03 | 18,300 |
| Sep 10, 2024 | 61.51 | 61.57 | 60.98 | 61.46 | 61.46 | 38,800 |
| Sep 09, 2024 | 61.26 | 61.62 | 61.11 | 61.47 | 61.47 | 41,600 |
| Sep 06, 2024 | 61.85 | 61.85 | 60.64 | 60.71 | 60.71 | 15,300 |
| Sep 05, 2024 | 61.94 | 62.12 | 61.63 | 61.79 | 61.79 | 30,200 |
| Sep 04, 2024 | 61.91 | 62.31 | 61.82 | 61.93 | 61.93 | 65,900 |
| Sep 03, 2024 | 63.04 | 63.04 | 61.89 | 62.03 | 62.03 | 26,000 |
| Aug 30, 2024 | 63.15 | 63.34 | 62.71 | 63.32 | 63.32 | 15,700 |
| Aug 29, 2024 | 63.05 | 63.40 | 62.85 | 62.87 | 62.87 | 19,900 |
| Aug 28, 2024 | 63.07 | 63.08 | 62.44 | 62.79 | 62.79 | 20,800 |
| Aug 27, 2024 | 62.90 | 63.15 | 62.90 | 63.12 | 63.12 | 16,300 |
| Aug 26, 2024 | 63.22 | 63.24 | 62.83 | 62.91 | 62.91 | 18,100 |
| Aug 23, 2024 | 62.66 | 63.21 | 62.66 | 63.21 | 63.21 | 16,000 |
| Aug 22, 2024 | 62.83 | 62.83 | 62.21 | 62.21 | 62.21 | 35,800 |
| Aug 21, 2024 | 62.63 | 62.79 | 62.50 | 62.76 | 62.76 | 27,000 |
| Aug 20, 2024 | 62.50 | 62.72 | 62.32 | 62.38 | 62.38 | 30,800 |
| Aug 19, 2024 | 62.11 | 62.72 | 62.11 | 62.67 | 62.67 | 117,900 |
| Aug 16, 2024 | 61.63 | 62.00 | 61.63 | 61.93 | 61.93 | 36,600 |
| Aug 15, 2024 | 61.39 | 61.74 | 61.38 | 61.66 | 61.66 | 23,100 |
| Aug 14, 2024 | 60.68 | 60.85 | 60.53 | 60.81 | 60.81 | 118,500 |
| Aug 13, 2024 | 60.02 | 60.70 | 60.02 | 60.70 | 60.70 | 12,800 |
| Aug 12, 2024 | 59.77 | 59.88 | 59.50 | 59.63 | 59.63 | 24,000 |
| Aug 09, 2024 | 59.35 | 59.69 | 59.19 | 59.59 | 59.59 | 16,300 |
| Aug 08, 2024 | 58.87 | 59.44 | 58.63 | 59.39 | 59.39 | 21,700 |
| Aug 07, 2024 | 59.29 | 59.44 | 58.09 | 58.17 | 58.17 | 84,200 |
| Aug 06, 2024 | 57.91 | 58.89 | 57.85 | 58.31 | 58.31 | 31,500 |
| Aug 05, 2024 | 57.02 | 58.49 | 56.94 | 57.85 | 57.85 | 88,000 |
| Aug 02, 2024 | 59.93 | 60.02 | 59.00 | 59.71 | 59.71 | 25,500 |
| Aug 01, 2024 | 61.79 | 62.07 | 60.43 | 60.78 | 60.78 | 33,200 |
| Jul 31, 2024 | 61.75 | 62.17 | 61.66 | 61.84 | 61.84 | 31,200 |
| Jul 30, 2024 | 61.22 | 61.39 | 60.61 | 60.86 | 60.86 | 140,400 |
| Jul 29, 2024 | 61.26 | 61.35 | 60.89 | 61.12 | 61.12 | 167,000 |
| Jul 26, 2024 | 60.98 | 61.38 | 60.90 | 61.17 | 61.17 | 65,500 |
| Jul 25, 2024 | 60.66 | 61.32 | 60.29 | 60.52 | 60.52 | 117,000 |
| Jul 24, 2024 | 61.45 | 61.67 | 60.69 | 60.72 | 60.72 | 78,900 |
| Jul 23, 2024 | 61.96 | 62.11 | 61.85 | 61.85 | 61.85 | 52,000 |
| Jul 22, 2024 | 61.86 | 62.13 | 61.74 | 62.07 | 62.07 | 43,000 |
| Jul 19, 2024 | 61.75 | 61.85 | 61.42 | 61.46 | 61.46 | 252,200 |
| Jul 18, 2024 | 62.66 | 62.69 | 61.72 | 61.94 | 61.94 | 30,200 |
| Jul 17, 2024 | 62.59 | 62.83 | 62.43 | 62.53 | 62.53 | 56,700 |
| Jul 16, 2024 | 62.94 | 63.27 | 62.89 | 63.26 | 63.26 | 404,900 |
| Jul 15, 2024 | 62.90 | 63.07 | 62.63 | 62.86 | 62.86 | 62,000 |
| Jul 12, 2024 | 62.60 | 63.14 | 62.60 | 62.79 | 62.79 | 18,800 |
| Jul 11, 2024 | 62.72 | 62.82 | 62.30 | 62.43 | 62.43 | 31,200 |
| Jul 10, 2024 | 62.09 | 62.54 | 62.08 | 62.50 | 62.50 | 13,000 |
| Jul 09, 2024 | 61.92 | 62.07 | 61.79 | 61.89 | 61.89 | 197,900 |
| Jul 08, 2024 | 61.99 | 62.10 | 61.83 | 62.00 | 62.00 | 551,700 |
| Jul 05, 2024 | 61.75 | 61.96 | 61.56 | 61.93 | 61.93 | 45,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.