Advertisement
U.S. markets closed

SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
65.12+0.27 (+0.42%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202464.8165.1364.8165.1265.1235,000
Nov 21, 202464.7164.9264.3264.8564.8592,800
Nov 20, 202464.4264.4963.9764.4464.44141,200
Nov 19, 202463.8464.5563.8464.5064.5046,200
Nov 18, 202464.1064.3964.0064.3064.3027,300
Nov 15, 202464.3264.3463.8763.8863.88133,500
Nov 14, 202465.0365.1564.5164.6464.6472,900
Nov 13, 202465.0965.1764.8564.9064.9031,500
Nov 12, 202465.3365.4264.8765.0765.0758,800
Nov 11, 202465.7265.7965.4565.6065.6029,700
Nov 08, 202465.4565.6365.3465.5465.54240,100
Nov 07, 202465.4865.8165.4865.7165.71201,300
Nov 06, 202464.8265.2264.6165.0165.0136,500
Nov 05, 202463.4564.1863.4564.1864.1852,700
Nov 04, 202463.6463.6863.2763.3563.35168,800
Nov 01, 202463.7363.9963.3663.4663.46243,800
Oct 31, 202463.8363.8363.2563.3363.3311,200
Oct 30, 202464.1964.5964.1264.1664.1634,000
Oct 29, 202464.3464.5864.1964.4364.4322,600
Oct 28, 202464.4664.7064.4364.5764.5719,600
Oct 25, 202464.5464.6964.1864.2764.27104,200
Oct 24, 202464.4064.4064.0264.3864.3818,800
Oct 23, 202464.4164.5663.8664.2064.2062,700
Oct 22, 202464.5364.8664.5364.7864.7823,200
Oct 21, 202465.0965.1564.6564.9564.9532,400
Oct 18, 202465.2165.2765.0665.2465.2410,800
Oct 17, 202465.1865.1864.8764.8764.8758,400
Oct 16, 202464.7564.9664.7464.9364.9380,600
Oct 15, 202465.2065.2064.5264.7064.7032,600
Oct 14, 202464.9665.3764.9665.3165.3127,500
Oct 11, 202464.4264.9864.4264.9364.9335,000
Oct 10, 202464.3864.5464.2664.5464.5443,700
Oct 09, 202464.1764.7064.1764.6464.6420,700
Oct 08, 202464.2164.3864.0764.3864.3881,400
Oct 07, 202464.5164.5964.0464.2164.2130,900
Oct 04, 202464.4164.7064.1664.6664.6625,600
Oct 03, 202464.0464.2163.8764.1264.1272,200
Oct 02, 202464.2864.5163.9764.3964.3936,200
Oct 01, 202464.8164.8163.9264.3064.3031,900
Sep 30, 202464.7064.7764.1564.7764.7759,800
Sep 27, 202464.9965.1464.6564.7364.7319,700
Sep 26, 202464.8964.9664.6964.9264.9228,100
Sep 25, 202464.3564.5063.9464.1864.18185,900
Sep 24, 202464.3064.4364.0164.4364.4318,600
Sep 23, 202463.8864.0563.8063.9363.9350,000
Sep 20, 202463.7463.9063.4363.7963.7946,500
Sep 19, 202463.9064.1463.7263.9763.9718,600
Sep 18, 202463.1163.4662.7662.8362.8329,100
Sep 17, 202463.2263.3062.7663.0163.0111,300
Sep 16, 202462.9063.1062.7363.0663.0652,700
Sep 13, 202462.7462.8962.5062.8262.82123,400
Sep 12, 202462.0562.5861.8762.5062.5024,400
Sep 11, 202461.4662.0360.6262.0362.0318,300
Sep 10, 202461.5161.5760.9861.4661.4638,800
Sep 09, 202461.2661.6261.1161.4761.4741,600
Sep 06, 202461.8561.8560.6460.7160.7115,300
Sep 05, 202461.9462.1261.6361.7961.7930,200
Sep 04, 202461.9162.3161.8261.9361.9365,900
Sep 03, 202463.0463.0461.8962.0362.0326,000
Aug 30, 202463.1563.3462.7163.3263.3215,700
Aug 29, 202463.0563.4062.8562.8762.8719,900
Aug 28, 202463.0763.0862.4462.7962.7920,800
Aug 27, 202462.9063.1562.9063.1263.1216,300
Aug 26, 202463.2263.2462.8362.9162.9118,100
Aug 23, 202462.6663.2162.6663.2163.2116,000
Aug 22, 202462.8362.8362.2162.2162.2135,800
Aug 21, 202462.6362.7962.5062.7662.7627,000
Aug 20, 202462.5062.7262.3262.3862.3830,800
Aug 19, 202462.1162.7262.1162.6762.67117,900
Aug 16, 202461.6362.0061.6361.9361.9336,600
Aug 15, 202461.3961.7461.3861.6661.6623,100
Aug 14, 202460.6860.8560.5360.8160.81118,500
Aug 13, 202460.0260.7060.0260.7060.7012,800
Aug 12, 202459.7759.8859.5059.6359.6324,000
Aug 09, 202459.3559.6959.1959.5959.5916,300
Aug 08, 202458.8759.4458.6359.3959.3921,700
Aug 07, 202459.2959.4458.0958.1758.1784,200
Aug 06, 202457.9158.8957.8558.3158.3131,500
Aug 05, 202457.0258.4956.9457.8557.8588,000
Aug 02, 202459.9360.0259.0059.7159.7125,500
Aug 01, 202461.7962.0760.4360.7860.7833,200
Jul 31, 202461.7562.1761.6661.8461.8431,200
Jul 30, 202461.2261.3960.6160.8660.86140,400
Jul 29, 202461.2661.3560.8961.1261.12167,000
Jul 26, 202460.9861.3860.9061.1761.1765,500
Jul 25, 202460.6661.3260.2960.5260.52117,000
Jul 24, 202461.4561.6760.6960.7260.7278,900
Jul 23, 202461.9662.1161.8561.8561.8552,000
Jul 22, 202461.8662.1361.7462.0762.0743,000
Jul 19, 202461.7561.8561.4261.4661.46252,200
Jul 18, 202462.6662.6961.7261.9461.9430,200
Jul 17, 202462.5962.8362.4362.5362.5356,700
Jul 16, 202462.9463.2762.8963.2663.26404,900
Jul 15, 202462.9063.0762.6362.8662.8662,000
Jul 12, 202462.6063.1462.6062.7962.7918,800
Jul 11, 202462.7262.8262.3062.4362.4331,200
Jul 10, 202462.0962.5462.0862.5062.5013,000
Jul 09, 202461.9262.0761.7961.8961.89197,900
Jul 08, 202461.9962.1061.8362.0062.00551,700
Jul 05, 202461.7561.9661.5661.9361.9345,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...