Advertisement
SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 65.21 | 65.27 | 65.06 | 65.24 | 65.24 | 10,787 |
| 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 |
| Jul 03, 2024 | 61.37 | 61.65 | 61.36 | 61.64 | 61.64 | 32,400 |
| Jul 02, 2024 | 60.76 | 61.20 | 60.76 | 61.20 | 61.20 | 145,900 |
| Jul 01, 2024 | 61.08 | 61.12 | 60.66 | 60.92 | 60.92 | 50,600 |
| Jun 28, 2024 | 61.02 | 61.25 | 60.64 | 60.78 | 60.78 | 85,000 |
| Jun 27, 2024 | 60.86 | 60.96 | 60.74 | 60.89 | 60.89 | 25,800 |
| Jun 26, 2024 | 60.67 | 60.85 | 60.59 | 60.82 | 60.82 | 60,900 |
| Jun 25, 2024 | 60.83 | 60.89 | 60.67 | 60.88 | 60.88 | 137,000 |
| Jun 24, 2024 | 60.87 | 61.08 | 60.73 | 60.80 | 60.80 | 85,400 |
| Jun 21, 2024 | 60.74 | 60.77 | 60.57 | 60.70 | 60.70 | 30,800 |
| Jun 20, 2024 | 61.04 | 61.08 | 60.67 | 60.86 | 60.86 | 55,700 |
| Jun 18, 2024 | 60.77 | 60.99 | 60.77 | 60.99 | 60.99 | 51,800 |
| Jun 17, 2024 | 60.26 | 60.82 | 60.21 | 60.77 | 60.77 | 42,700 |
| Jun 14, 2024 | 60.19 | 60.40 | 60.06 | 60.40 | 60.40 | 37,900 |
| Jun 13, 2024 | 60.71 | 60.71 | 60.23 | 60.53 | 60.53 | 35,200 |
| Jun 12, 2024 | 60.90 | 61.02 | 60.60 | 60.72 | 60.72 | 27,900 |
| Jun 11, 2024 | 59.94 | 60.15 | 59.80 | 60.09 | 60.09 | 17,700 |
| Jun 10, 2024 | 60.03 | 60.34 | 59.90 | 60.32 | 60.32 | 33,100 |
| Jun 07, 2024 | 60.29 | 60.42 | 60.05 | 60.10 | 60.10 | 47,100 |
| Jun 06, 2024 | 60.34 | 60.42 | 60.20 | 60.39 | 60.39 | 48,500 |
| Jun 05, 2024 | 60.03 | 60.30 | 59.25 | 60.30 | 60.30 | 37,500 |
| Jun 04, 2024 | 59.54 | 59.68 | 59.31 | 59.64 | 59.64 | 26,100 |
| Jun 03, 2024 | 59.99 | 59.99 | 59.42 | 59.77 | 59.77 | 43,100 |
| May 31, 2024 | 59.93 | 60.17 | 59.42 | 60.14 | 60.14 | 20,600 |
| May 30, 2024 | 59.82 | 59.97 | 59.67 | 59.85 | 59.85 | 18,400 |
| May 29, 2024 | 59.94 | 59.99 | 59.81 | 59.83 | 59.83 | 15,800 |
| *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.