NYSEArca - Delayed Quote USD

SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

65.24 +0.37 (+0.57%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 64.17 64.70 64.17 64.64 64.64 20,700
Oct 8, 2024 64.21 64.38 64.07 64.38 64.38 81,400
Oct 7, 2024 64.51 64.59 64.04 64.21 64.21 30,900
Oct 4, 2024 64.41 64.70 64.16 64.66 64.66 25,600
Oct 3, 2024 64.04 64.21 63.87 64.12 64.12 72,200
Oct 2, 2024 64.28 64.51 63.97 64.39 64.39 36,200
Oct 1, 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 9, 2024 61.26 61.62 61.11 61.47 61.47 41,600
Sep 6, 2024 61.85 61.85 60.64 60.71 60.71 15,300
Sep 5, 2024 61.94 62.12 61.63 61.79 61.79 30,200
Sep 4, 2024 61.91 62.31 61.82 61.93 61.93 65,900
Sep 3, 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 9, 2024 59.35 59.69 59.19 59.59 59.59 16,300
Aug 8, 2024 58.87 59.44 58.63 59.39 59.39 21,700
Aug 7, 2024 59.29 59.44 58.09 58.17 58.17 84,200
Aug 6, 2024 57.91 58.89 57.85 58.31 58.31 31,500
Aug 5, 2024 57.02 58.49 56.94 57.85 57.85 88,000
Aug 2, 2024 59.93 60.02 59.00 59.71 59.71 25,500
Aug 1, 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 9, 2024 61.92 62.07 61.79 61.89 61.89 197,900
Jul 8, 2024 61.99 62.10 61.83 62.00 62.00 551,700
Jul 5, 2024 61.75 61.96 61.56 61.93 61.93 45,800
Jul 3, 2024 61.37 61.65 61.36 61.64 61.64 32,400
Jul 2, 2024 60.76 61.20 60.76 61.20 61.20 145,900
Jul 1, 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 7, 2024 60.29 60.42 60.05 60.10 60.10 47,100
Jun 6, 2024 60.34 60.42 60.20 60.39 60.39 48,500
Jun 5, 2024 60.03 60.30 59.25 60.30 60.30 37,500
Jun 4, 2024 59.54 59.68 59.31 59.64 59.64 26,100
Jun 3, 2024 0.55 Dividend
Jun 3, 2024 59.99 59.99 59.42 59.77 59.77 43,100
May 31, 2024 59.93 60.17 59.42 60.14 59.59 20,600
May 30, 2024 59.82 59.97 59.67 59.85 59.30 18,400
May 29, 2024 59.94 59.99 59.81 59.83 59.28 15,800
May 28, 2024 60.65 60.65 60.27 60.52 59.97 29,000
May 24, 2024 60.33 60.57 60.27 60.53 59.98 19,500
May 23, 2024 60.95 60.95 59.95 60.07 59.52 20,900
May 22, 2024 60.65 60.76 60.33 60.59 60.04 40,900
May 21, 2024 60.64 60.84 60.64 60.83 60.27 32,700
May 20, 2024 60.83 61.01 60.75 60.83 60.27 21,200
May 17, 2024 60.63 60.80 60.61 60.80 60.24 26,400
May 16, 2024 60.79 60.87 60.61 60.61 60.06 30,800
May 15, 2024 60.36 60.73 60.31 60.73 60.18 35,400
May 14, 2024 59.91 60.13 59.84 60.13 59.58 20,600
May 13, 2024 59.86 59.88 59.67 59.75 59.20 38,500
May 10, 2024 59.85 59.93 59.63 59.74 59.19 22,000
May 9, 2024 59.34 59.64 59.31 59.63 59.09 21,000
May 8, 2024 59.10 59.34 59.05 59.34 58.80 23,600
May 7, 2024 59.42 59.46 59.22 59.34 58.80 41,600
May 6, 2024 59.02 59.82 59.02 59.31 58.77 30,100
May 3, 2024 58.82 58.89 58.51 58.79 58.25 31,300
May 2, 2024 57.97 58.26 57.64 58.17 57.64 55,700
May 1, 2024 57.52 58.23 57.39 57.47 56.95 74,900
Apr 30, 2024 58.22 58.39 57.64 57.64 57.11 30,000
Apr 29, 2024 58.39 58.54 58.27 58.46 57.93 41,100
Apr 26, 2024 58.05 58.32 58.05 58.24 57.71 25,600
Apr 25, 2024 57.19 57.76 56.97 57.68 57.15 24,000
Apr 24, 2024 58.02 58.04 57.60 57.89 57.36 36,100
Apr 23, 2024 57.51 57.97 57.50 57.91 57.38 60,500
Apr 22, 2024 57.01 57.50 56.85 57.23 56.71 95,300
Apr 19, 2024 56.93 57.08 56.56 56.67 56.15 47,000
Apr 18, 2024 57.22 57.41 56.87 56.93 56.41 59,900
Apr 17, 2024 57.48 57.55 56.90 57.09 56.57 30,600
Apr 16, 2024 57.36 57.55 57.10 57.27 56.75 68,300
Apr 15, 2024 58.61 58.61 57.43 57.52 56.99 25,000
Apr 12, 2024 58.60 58.72 57.97 58.08 57.55 30,300
Apr 11, 2024 58.99 59.14 58.50 59.03 58.49 16,500
Apr 10, 2024 58.72 58.88 58.51 58.70 58.16 21,500
Apr 9, 2024 59.55 59.55 59.02 59.38 58.84 27,600
Apr 8, 2024 59.30 59.41 59.24 59.26 58.72 19,000
Apr 5, 2024 58.80 59.29 58.79 59.19 58.65 25,200
Apr 4, 2024 59.85 59.85 58.75 58.77 58.23 30,500
Apr 3, 2024 59.02 59.48 59.02 59.33 58.79 34,600
Apr 2, 2024 59.27 59.27 59.02 59.21 58.67 61,100
Apr 1, 2024 59.85 59.85 59.41 59.55 59.01 48,000
Mar 28, 2024 59.64 59.76 59.63 59.68 59.14 30,300
Mar 27, 2024 59.44 59.64 59.32 59.64 59.10 41,500
Mar 26, 2024 59.49 59.49 59.19 59.19 58.65 28,200
Mar 25, 2024 59.26 59.42 59.25 59.27 58.73 72,700
Mar 22, 2024 59.55 59.56 59.39 59.44 58.90 56,200
Mar 21, 2024 59.69 59.77 59.52 59.60 59.06 94,900
Mar 20, 2024 58.86 59.45 58.76 59.44 58.90 26,500
Mar 19, 2024 58.56 58.86 58.42 58.76 58.22 22,400
Mar 18, 2024 58.82 58.85 58.62 58.63 58.09 19,700
Mar 15, 2024 58.47 58.64 58.32 58.36 57.83 19,500
Mar 14, 2024 59.05 59.05 58.44 58.63 58.09 23,000
Mar 13, 2024 58.98 59.14 58.90 59.01 58.47 43,800
Mar 12, 2024 58.81 59.08 58.55 59.07 58.53 38,800
Mar 11, 2024 58.43 58.56 58.26 58.51 57.98 20,000
Mar 8, 2024 59.02 59.19 58.49 58.65 58.11 23,700
Mar 7, 2024 58.62 58.95 58.59 58.92 58.38 40,300
Mar 6, 2024 58.36 58.57 58.22 58.30 57.77 27,000
Mar 5, 2024 58.13 58.23 57.69 57.91 57.38 33,900
Mar 4, 2024 58.30 58.47 58.29 58.36 57.83 40,200
Mar 1, 2024 58.01 58.49 57.94 58.45 57.92 49,700
Feb 29, 2024 57.97 58.00 57.65 57.93 57.40 21,300
Feb 28, 2024 57.75 57.79 57.58 57.73 57.20 65,500
Feb 27, 2024 57.90 57.90 57.68 57.85 57.32 25,100
Feb 26, 2024 57.88 57.90 57.69 57.77 57.24 30,100
Feb 23, 2024 57.93 57.96 57.74 57.85 57.32 27,500
Feb 22, 2024 57.56 57.89 57.47 57.85 57.32 26,500
Feb 21, 2024 56.86 56.89 56.58 56.89 56.37 22,700
Feb 20, 2024 57.09 57.09 56.70 56.85 56.33 20,000
Feb 16, 2024 57.25 57.36 56.81 57.02 56.50 17,700
Feb 15, 2024 56.90 57.22 56.81 57.22 56.70 44,500
Feb 14, 2024 56.54 56.74 56.37 56.74 56.22 44,400
Feb 13, 2024 56.32 56.35 55.78 56.08 55.57 53,200
Feb 12, 2024 57.04 57.25 56.93 57.06 56.54 183,600
Feb 9, 2024 56.83 56.99 56.66 56.99 56.47 130,500
Feb 8, 2024 56.55 56.69 56.47 56.63 56.11 232,000
Feb 7, 2024 56.56 56.67 56.44 56.61 56.09 82,900
Feb 6, 2024 56.12 56.38 56.10 56.37 55.86 181,000
Feb 5, 2024 56.10 56.16 55.73 55.99 55.48 89,500
Feb 2, 2024 55.99 56.39 55.87 56.27 55.76 55,500
Feb 1, 2024 55.64 56.08 55.52 56.08 55.57 40,000
Jan 31, 2024 56.01 56.07 55.46 55.50 54.99 23,700
Jan 30, 2024 56.14 56.19 55.98 56.15 55.64 92,100
Jan 29, 2024 55.90 56.27 55.78 56.21 55.70 40,400
Jan 26, 2024 55.91 56.05 55.79 55.88 55.37 80,900
Jan 25, 2024 55.85 55.85 55.52 55.81 55.30 60,400
Jan 24, 2024 55.87 55.97 55.52 55.52 55.01 109,900
Jan 23, 2024 55.36 55.49 55.23 55.43 54.92 150,700
Jan 22, 2024 55.36 55.45 55.20 55.35 54.84 26,000
Jan 19, 2024 54.68 55.21 54.65 55.15 54.65 118,600
Jan 18, 2024 54.44 54.73 54.29 54.73 54.23 47,500
Jan 17, 2024 54.13 54.26 54.01 54.21 53.72 37,000
Jan 16, 2024 54.82 54.96 54.53 54.71 54.21 62,300
Jan 12, 2024 55.40 55.52 55.13 55.19 54.69 46,100
Jan 11, 2024 55.29 55.31 54.75 55.09 54.59 21,500
Jan 10, 2024 54.96 55.24 54.91 55.11 54.61 76,000
Jan 9, 2024 54.75 55.01 54.70 54.86 54.36 52,200
Jan 8, 2024 54.49 55.19 54.49 55.14 54.64 91,500
Jan 5, 2024 54.48 54.84 54.40 54.52 54.02 23,000
Jan 4, 2024 54.55 54.80 54.42 54.42 53.92 52,600
Jan 3, 2024 54.63 54.78 54.47 54.58 54.08 138,000
Jan 2, 2024 55.00 55.14 54.81 54.93 54.43 195,500
Dec 29, 2023 55.54 55.58 55.23 55.34 54.83 24,500
Dec 28, 2023 55.55 55.68 55.44 55.48 54.97 68,600
Dec 27, 2023 55.47 55.57 55.33 55.47 54.96 102,600
Dec 26, 2023 55.15 55.39 55.12 55.25 54.75 34,700
Dec 22, 2023 55.07 55.20 54.93 55.00 54.50 29,900
Dec 21, 2023 54.62 54.96 54.49 54.96 54.46 55,400
Dec 20, 2023 54.92 55.13 54.27 54.27 53.77 32,600
Dec 19, 2023 54.70 55.00 54.70 55.00 54.50 38,300
Dec 18, 2023 54.53 54.63 54.41 54.54 54.04 26,600
Dec 15, 2023 0.57 Dividend
Dec 15, 2023 54.50 54.57 54.29 54.33 53.83 31,700
Dec 14, 2023 55.00 55.26 54.91 55.07 54.01 29,500
Dec 13, 2023 53.96 54.75 53.77 54.71 53.65 76,600
Dec 12, 2023 53.78 53.96 53.59 53.89 52.85 22,600
Dec 11, 2023 53.58 53.84 53.56 53.78 52.74 28,400
Dec 8, 2023 53.32 53.71 53.32 53.61 52.57 21,600
Dec 7, 2023 53.31 53.54 53.25 53.43 52.40 34,100
Dec 6, 2023 53.52 53.58 53.06 53.10 52.07 170,600
Dec 5, 2023 53.17 53.32 53.11 53.17 52.14 21,200
Dec 4, 2023 53.22 53.39 53.09 53.29 52.26 27,700
Dec 1, 2023 53.06 53.66 53.04 53.58 52.55 56,700
Nov 30, 2023 53.12 53.16 52.88 53.14 52.11 68,500
Nov 29, 2023 53.24 53.31 52.95 53.00 51.98 22,800
Nov 28, 2023 52.84 53.09 52.78 52.96 51.94 32,700
Nov 27, 2023 52.86 52.99 52.82 52.88 51.86 53,700
Nov 24, 2023 52.96 53.08 52.96 53.04 52.02 255,600
Nov 22, 2023 52.84 52.94 52.71 52.92 51.90 21,400
Nov 21, 2023 52.85 52.85 52.66 52.72 51.70 38,800
Nov 20, 2023 52.60 53.00 52.59 52.95 51.93 27,000
Nov 17, 2023 52.43 52.63 52.36 52.59 51.57 26,300
Nov 16, 2023 52.21 52.39 52.06 52.27 51.26 61,500
Nov 15, 2023 52.38 52.58 52.32 52.36 51.35 29,700
Nov 14, 2023 51.81 52.39 51.81 52.25 51.24 74,200
Nov 13, 2023 50.91 51.24 50.85 51.08 50.09 45,400
Nov 10, 2023 50.69 51.11 50.44 51.06 50.07 34,500
Nov 9, 2023 50.81 51.03 50.47 50.51 49.53 38,900
Nov 8, 2023 50.89 50.94 50.60 50.79 49.81 21,100
Nov 7, 2023 50.73 50.94 50.61 50.88 49.90 34,000
Nov 6, 2023 51.09 51.09 50.76 50.92 49.94 20,600
Nov 3, 2023 50.76 51.09 50.70 50.92 49.94 35,600
Nov 2, 2023 49.95 50.40 49.92 50.40 49.43 39,100
Nov 1, 2023 49.00 49.37 48.89 49.30 48.35 29,700
Oct 31, 2023 48.63 48.88 48.53 48.88 47.94 47,100
Oct 30, 2023 48.45 48.71 48.34 48.61 47.67 51,400
Oct 27, 2023 48.47 48.47 47.92 48.07 47.14 31,700
Oct 26, 2023 48.57 48.65 48.17 48.21 47.28 153,500
Oct 25, 2023 49.07 49.11 48.66 48.66 47.72 48,500
Oct 24, 2023 49.22 49.40 49.07 49.38 48.43 241,000
Oct 23, 2023 48.91 49.28 48.70 49.05 48.10 28,000
Oct 20, 2023 49.60 49.62 49.07 49.10 48.15 12,300
Oct 19, 2023 50.07 50.32 49.68 49.70 48.74 45,300

Related Tickers