State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
77.21
-1.07 (-1.37%)
Mar 6, 2026, 9:30 AM EST - Market open
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.49 | 78.96 | 77.53 | 78.28 | 78.28 | -0.90% | 91,078 |
| Mar 4, 2026 | 78.59 | 79.34 | 78.47 | 78.99 | 78.99 | 0.82% | 782,719 |
| Mar 3, 2026 | 77.98 | 78.88 | 77.06 | 78.35 | 78.35 | -2.26% | 131,973 |
| Mar 2, 2026 | 79.60 | 80.39 | 79.27 | 80.16 | 80.16 | -0.64% | 364,878 |
| Feb 27, 2026 | 80.54 | 80.70 | 80.26 | 80.68 | 80.68 | -0.19% | 194,774 |
| Feb 26, 2026 | 81.23 | 81.23 | 80.26 | 80.83 | 80.83 | -0.28% | 583,380 |
| Feb 25, 2026 | 80.84 | 81.19 | 80.72 | 81.06 | 81.06 | 0.70% | 241,373 |
| Feb 24, 2026 | 79.90 | 80.59 | 79.67 | 80.50 | 80.50 | 0.78% | 301,238 |
| Feb 23, 2026 | 80.28 | 80.81 | 79.62 | 79.88 | 79.88 | -0.76% | 100,464 |
| Feb 20, 2026 | 79.70 | 80.51 | 79.45 | 80.49 | 80.49 | 0.81% | 289,682 |
| Feb 19, 2026 | 79.63 | 79.97 | 79.53 | 79.84 | 79.84 | -0.32% | 309,360 |
| Feb 18, 2026 | 79.90 | 80.48 | 79.85 | 80.10 | 80.10 | 0.49% | 240,169 |
| Feb 17, 2026 | 79.32 | 79.93 | 78.77 | 79.71 | 79.71 | 0.05% | 376,648 |
| Feb 13, 2026 | 79.54 | 80.01 | 79.04 | 79.67 | 79.67 | 0.19% | 247,893 |
| Feb 12, 2026 | 80.88 | 81.00 | 79.47 | 79.52 | 79.52 | -1.49% | 213,039 |
| Feb 11, 2026 | 80.99 | 80.99 | 80.25 | 80.72 | 80.72 | 0.32% | 61,413 |
| Feb 10, 2026 | 80.73 | 80.84 | 80.46 | 80.46 | 80.46 | -0.14% | 52,012 |
| Feb 9, 2026 | 79.81 | 80.66 | 79.63 | 80.57 | 80.57 | 0.94% | 74,851 |
| Feb 6, 2026 | 78.86 | 79.90 | 78.86 | 79.82 | 79.82 | 2.16% | 51,687 |
| Feb 5, 2026 | 78.46 | 78.80 | 77.99 | 78.13 | 78.13 | -1.28% | 51,211 |
| Feb 4, 2026 | 79.77 | 79.82 | 78.66 | 79.14 | 79.14 | -0.39% | 79,290 |
| Feb 3, 2026 | 79.74 | 79.95 | 78.72 | 79.45 | 79.45 | -0.21% | 76,268 |
| Feb 2, 2026 | 78.96 | 79.72 | 78.74 | 79.62 | 79.62 | 0.64% | 53,110 |
| Jan 30, 2026 | 79.48 | 79.78 | 78.74 | 79.11 | 79.11 | -0.95% | 682,754 |
| Jan 29, 2026 | 80.28 | 80.28 | 78.88 | 79.87 | 79.87 | 0.01% | 125,404 |
| Jan 28, 2026 | 80.14 | 80.14 | 79.59 | 79.86 | 79.86 | -0.04% | 50,590 |
| Jan 27, 2026 | 79.65 | 80.04 | 79.61 | 79.89 | 79.89 | 0.76% | 75,762 |
| Jan 26, 2026 | 79.21 | 79.43 | 79.21 | 79.29 | 79.29 | 0.39% | 94,744 |
| Jan 23, 2026 | 78.70 | 79.05 | 78.40 | 78.98 | 78.98 | 0.10% | 81,792 |
| Jan 22, 2026 | 78.78 | 79.10 | 78.67 | 78.90 | 78.90 | 0.65% | 119,750 |
| Jan 21, 2026 | 77.89 | 78.66 | 77.66 | 78.39 | 78.39 | 1.17% | 105,740 |
| Jan 20, 2026 | 77.66 | 78.23 | 77.42 | 77.48 | 77.48 | -1.84% | 765,847 |
| Jan 16, 2026 | 79.16 | 79.16 | 78.70 | 78.93 | 78.93 | 0.11% | 172,682 |
| Jan 15, 2026 | 79.11 | 79.22 | 78.82 | 78.84 | 78.84 | 0.22% | 345,345 |
| Jan 14, 2026 | 78.57 | 78.73 | 78.21 | 78.67 | 78.67 | -0.01% | 147,815 |
| Jan 13, 2026 | 79.00 | 79.00 | 78.48 | 78.68 | 78.68 | -0.37% | 41,543 |
| Jan 12, 2026 | 78.46 | 79.01 | 78.46 | 78.97 | 78.97 | 0.43% | 98,015 |
| Jan 9, 2026 | 78.30 | 78.68 | 78.30 | 78.63 | 78.63 | 0.68% | 69,204 |
| Jan 8, 2026 | 77.81 | 78.12 | 77.81 | 78.10 | 78.10 | 0.15% | 62,195 |
| Jan 7, 2026 | 78.34 | 78.41 | 77.98 | 77.98 | 77.98 | -0.54% | 41,499 |
| Jan 6, 2026 | 78.10 | 78.43 | 78.07 | 78.40 | 78.40 | 0.51% | 74,202 |
| Jan 5, 2026 | 77.60 | 78.05 | 77.45 | 78.00 | 78.00 | 0.89% | 56,152 |
| Jan 2, 2026 | 77.30 | 77.41 | 76.86 | 77.31 | 77.31 | 0.78% | 229,584 |
| Dec 31, 2025 | 77.26 | 77.26 | 76.70 | 76.71 | 76.71 | -0.62% | 34,916 |
| Dec 30, 2025 | 77.38 | 77.38 | 77.17 | 77.19 | 77.19 | -0.12% | 134,985 |
| Dec 29, 2025 | 77.25 | 77.43 | 77.09 | 77.28 | 77.28 | -0.32% | 91,340 |
| Dec 26, 2025 | 77.60 | 77.60 | 77.38 | 77.53 | 77.53 | 0.06% | 67,313 |
| Dec 24, 2025 | 77.25 | 77.54 | 77.20 | 77.48 | 77.48 | 0.18% | 55,092 |
| Dec 23, 2025 | 76.97 | 77.34 | 76.93 | 77.34 | 77.34 | 0.45% | 33,935 |
| Dec 22, 2025 | 76.86 | 77.11 | 76.76 | 76.99 | 76.99 | 0.59% | 95,643 |
| Dec 19, 2025 | 76.17 | 76.64 | 76.17 | 76.54 | 76.54 | 0.80% | 67,705 |
| Dec 18, 2025 | 75.97 | 76.27 | 75.77 | 75.93 | 75.93 | 0.76% | 452,546 |
| Dec 17, 2025 | 76.09 | 76.16 | 75.26 | 75.36 | 75.36 | -0.99% | 97,739 |
| Dec 16, 2025 | 76.38 | 76.38 | 75.72 | 76.11 | 76.11 | -0.38% | 119,600 |
| Dec 15, 2025 | 76.99 | 76.99 | 76.29 | 76.40 | 76.40 | -0.04% | 46,013 |
| Dec 12, 2025 | 77.25 | 77.25 | 76.15 | 76.43 | 76.43 | -0.95% | 58,806 |
| Dec 11, 2025 | 76.69 | 77.17 | 76.53 | 77.16 | 77.16 | 0.38% | 59,631 |
| Dec 10, 2025 | 76.17 | 77.06 | 76.17 | 76.87 | 76.87 | 0.87% | 43,346 |
| Dec 9, 2025 | 76.19 | 76.44 | 75.94 | 76.21 | 76.21 | -0.07% | 60,570 |
| Dec 8, 2025 | 76.63 | 76.63 | 76.10 | 76.26 | 76.26 | -0.34% | 53,096 |
| Dec 5, 2025 | 76.64 | 76.83 | 76.37 | 76.52 | 76.52 | 0.10% | 62,359 |
| Dec 4, 2025 | 76.48 | 76.48 | 76.13 | 76.44 | 76.44 | 0.30% | 48,344 |
| Dec 3, 2025 | 75.85 | 76.29 | 75.82 | 76.21 | 76.21 | 0.41% | 51,406 |
| Dec 2, 2025 | 76.08 | 76.08 | 75.68 | 75.90 | 75.90 | 0.20% | 84,973 |
| Dec 1, 2025 | 75.71 | 76.04 | 75.71 | 75.75 | 75.75 | -0.37% | 66,119 |
| Nov 28, 2025 | 75.82 | 76.07 | 75.78 | 76.03 | 76.03 | 0.36% | 11,811 |
| Nov 26, 2025 | 75.44 | 75.87 | 75.36 | 75.76 | 75.76 | 0.87% | 52,289 |
| Nov 25, 2025 | 74.35 | 75.14 | 74.02 | 75.11 | 75.11 | -0.12% | 57,023 |
| Nov 24, 2025 | 74.62 | 75.30 | 74.50 | 75.20 | 74.33 | 1.17% | 57,213 |
| Nov 21, 2025 | 73.83 | 74.78 | 73.47 | 74.33 | 73.47 | 0.95% | 46,799 |
| Nov 20, 2025 | 75.66 | 75.89 | 73.51 | 73.63 | 72.77 | -1.59% | 87,632 |
| Nov 19, 2025 | 74.51 | 75.14 | 74.39 | 74.82 | 73.95 | 0.24% | 41,353 |
| Nov 18, 2025 | 74.55 | 74.98 | 74.11 | 74.64 | 73.77 | -0.77% | 243,613 |
| Nov 17, 2025 | 75.68 | 75.98 | 74.84 | 75.22 | 74.35 | -1.01% | 44,916 |
| Nov 14, 2025 | 75.16 | 76.35 | 75.10 | 75.99 | 75.11 | -0.07% | 62,418 |
| Nov 13, 2025 | 76.89 | 76.96 | 75.90 | 76.04 | 75.16 | -1.57% | 43,852 |
| Nov 12, 2025 | 77.29 | 77.35 | 77.06 | 77.25 | 76.35 | 0.19% | 84,635 |
| Nov 11, 2025 | 76.80 | 77.14 | 76.63 | 77.10 | 76.20 | 0.33% | 133,569 |
| Nov 10, 2025 | 76.45 | 76.91 | 76.11 | 76.85 | 75.96 | 1.51% | 128,215 |
| Nov 7, 2025 | 75.27 | 75.76 | 74.78 | 75.71 | 74.83 | 0.13% | 31,798 |
| Nov 6, 2025 | 76.15 | 76.21 | 75.44 | 75.61 | 74.73 | -0.98% | 42,231 |
| Nov 5, 2025 | 75.91 | 76.58 | 75.89 | 76.36 | 75.47 | 0.63% | 54,677 |
| Nov 4, 2025 | 76.00 | 76.36 | 75.76 | 75.88 | 75.00 | -1.26% | 63,994 |
| Nov 3, 2025 | 77.12 | 77.12 | 76.45 | 76.85 | 75.96 | 0.13% | 36,107 |
| Oct 31, 2025 | 77.00 | 77.06 | 76.37 | 76.75 | 75.86 | 0.14% | 39,783 |
| Oct 30, 2025 | 76.89 | 77.08 | 76.61 | 76.64 | 75.75 | -0.71% | 44,477 |
| Oct 29, 2025 | 77.60 | 77.60 | 76.88 | 77.19 | 76.29 | -0.22% | 33,971 |
| Oct 28, 2025 | 77.17 | 77.45 | 77.06 | 77.36 | 76.46 | 0.23% | 36,673 |
| Oct 27, 2025 | 76.91 | 77.18 | 76.86 | 77.18 | 76.28 | 1.02% | 132,635 |
| Oct 24, 2025 | 76.27 | 76.51 | 76.26 | 76.40 | 75.51 | 0.75% | 34,273 |
| Oct 23, 2025 | 75.51 | 75.92 | 75.45 | 75.83 | 74.95 | 0.53% | 35,882 |
| Oct 22, 2025 | 75.69 | 75.85 | 74.88 | 75.43 | 74.55 | -0.30% | 68,792 |
| Oct 21, 2025 | 75.92 | 75.92 | 75.60 | 75.66 | 74.78 | -0.39% | 95,218 |
| Oct 20, 2025 | 75.60 | 76.02 | 75.34 | 75.96 | 75.08 | 1.08% | 35,608 |
| Oct 17, 2025 | 74.91 | 75.23 | 74.61 | 75.15 | 74.28 | 0.28% | 28,643 |
| Oct 16, 2025 | 75.50 | 75.61 | 74.64 | 74.94 | 74.07 | -0.32% | 72,773 |
| Oct 15, 2025 | 75.23 | 75.60 | 74.72 | 75.18 | 74.31 | 0.63% | 89,833 |
| Oct 14, 2025 | 73.94 | 75.04 | 73.78 | 74.71 | 73.84 | - | 62,388 |
| Oct 13, 2025 | 74.39 | 74.81 | 74.39 | 74.71 | 73.84 | 1.59% | 39,693 |
| Oct 10, 2025 | 75.49 | 75.69 | 73.54 | 73.54 | 72.69 | -2.52% | 106,586 |