SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
76.52
+0.08 (0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 75.86 | 75.89 | 75.33 | 75.44 | 74.56 | -0.50% | 33,047 |
| Oct 8, 2025 | 75.67 | 75.87 | 75.59 | 75.82 | 74.94 | 0.49% | 34,654 |
| Oct 7, 2025 | 76.02 | 76.02 | 75.33 | 75.45 | 74.57 | -0.63% | 35,202 |
| Oct 6, 2025 | 75.99 | 76.03 | 75.72 | 75.93 | 75.05 | 0.34% | 83,537 |
| Oct 3, 2025 | 75.67 | 75.94 | 75.55 | 75.67 | 74.79 | 0.30% | 180,298 |
| Oct 2, 2025 | 75.52 | 75.61 | 75.12 | 75.44 | 74.56 | 0.15% | 48,727 |
| Oct 1, 2025 | 74.78 | 75.37 | 74.78 | 75.33 | 74.45 | 0.57% | 46,992 |
| Sep 30, 2025 | 74.56 | 74.97 | 74.49 | 74.90 | 74.03 | 0.35% | 26,667 |
| Sep 29, 2025 | 74.70 | 74.77 | 74.49 | 74.64 | 73.77 | 0.40% | 52,370 |
| Sep 26, 2025 | 74.17 | 74.38 | 73.98 | 74.34 | 73.48 | 0.46% | 71,089 |
| Sep 25, 2025 | 73.97 | 74.12 | 73.66 | 74.00 | 73.14 | -0.54% | 57,178 |
| Sep 24, 2025 | 74.70 | 74.72 | 74.26 | 74.40 | 73.54 | -0.39% | 38,637 |
| Sep 23, 2025 | 75.07 | 75.15 | 74.59 | 74.69 | 73.82 | -0.44% | 68,824 |
| Sep 22, 2025 | 74.57 | 75.03 | 74.55 | 75.02 | 74.15 | 0.41% | 622,044 |
| Sep 19, 2025 | 74.61 | 74.72 | 74.45 | 74.71 | 73.84 | 0.19% | 27,374 |
| Sep 18, 2025 | 74.36 | 74.71 | 74.23 | 74.57 | 73.70 | 0.49% | 40,263 |
| Sep 17, 2025 | 74.30 | 74.54 | 73.76 | 74.21 | 73.35 | -0.09% | 82,346 |
| Sep 16, 2025 | 74.36 | 74.36 | 74.08 | 74.28 | 73.42 | 0.01% | 69,082 |
| Sep 15, 2025 | 74.05 | 74.27 | 74.05 | 74.27 | 73.41 | 0.57% | 36,134 |
| Sep 12, 2025 | 73.90 | 73.94 | 73.68 | 73.85 | 72.99 | -0.14% | 38,600 |
| Sep 11, 2025 | 73.45 | 73.95 | 73.45 | 73.95 | 73.09 | 1.00% | 43,035 |
| Sep 10, 2025 | 73.31 | 73.44 | 73.07 | 73.22 | 72.37 | 0.23% | 26,528 |
| Sep 9, 2025 | 72.91 | 73.05 | 72.75 | 73.05 | 72.20 | 0.11% | 30,682 |
| Sep 8, 2025 | 72.76 | 72.99 | 72.68 | 72.97 | 72.12 | 0.58% | 75,684 |
| Sep 5, 2025 | 73.01 | 73.01 | 72.10 | 72.55 | 71.71 | 0.04% | 143,871 |
| Sep 4, 2025 | 72.00 | 72.52 | 71.91 | 72.52 | 71.68 | 0.82% | 37,787 |
| Sep 3, 2025 | 71.89 | 72.00 | 71.66 | 71.93 | 71.09 | 0.24% | 35,800 |
| Sep 2, 2025 | 71.33 | 71.76 | 71.15 | 71.76 | 70.93 | -0.66% | 59,533 |
| Aug 29, 2025 | 72.37 | 72.45 | 72.09 | 72.24 | 71.40 | -0.56% | 47,590 |
| Aug 28, 2025 | 72.40 | 72.69 | 72.25 | 72.65 | 71.81 | 0.46% | 34,053 |
| Aug 27, 2025 | 72.14 | 72.38 | 72.02 | 72.32 | 71.48 | - | 33,704 |
| Aug 26, 2025 | 71.91 | 72.32 | 71.75 | 72.32 | 71.48 | 0.28% | 583,317 |
| Aug 25, 2025 | 72.33 | 72.47 | 72.10 | 72.12 | 71.28 | -0.46% | 62,254 |
| Aug 22, 2025 | 71.62 | 72.60 | 71.61 | 72.45 | 71.61 | 1.67% | 23,197 |
| Aug 21, 2025 | 71.26 | 71.46 | 71.15 | 71.26 | 70.43 | -0.40% | 40,054 |
| Aug 20, 2025 | 71.72 | 71.72 | 71.13 | 71.55 | 70.71 | -0.10% | 23,341 |
| Aug 19, 2025 | 72.14 | 72.14 | 71.51 | 71.62 | 70.79 | -0.50% | 34,047 |
| Aug 18, 2025 | 71.81 | 72.00 | 71.81 | 71.98 | 71.14 | 0.06% | 41,705 |
| Aug 15, 2025 | 72.22 | 72.22 | 71.81 | 71.94 | 71.10 | - | 33,010 |
| Aug 14, 2025 | 71.86 | 71.98 | 71.67 | 71.94 | 71.10 | -0.18% | 26,891 |
| Aug 13, 2025 | 72.10 | 72.10 | 71.83 | 72.07 | 71.23 | 0.52% | 74,871 |
| Aug 12, 2025 | 71.13 | 71.70 | 71.05 | 71.70 | 70.87 | 1.16% | 41,009 |
| Aug 11, 2025 | 71.18 | 71.18 | 70.80 | 70.88 | 70.06 | -0.27% | 26,503 |
| Aug 8, 2025 | 70.80 | 71.14 | 70.80 | 71.07 | 70.24 | 0.59% | 39,157 |
| Aug 7, 2025 | 71.06 | 71.09 | 70.36 | 70.65 | 69.83 | 0.27% | 44,845 |
| Aug 6, 2025 | 70.11 | 70.57 | 70.10 | 70.46 | 69.64 | 0.69% | 38,427 |
| Aug 5, 2025 | 70.28 | 70.31 | 69.85 | 69.98 | 69.17 | -0.31% | 36,398 |
| Aug 4, 2025 | 69.68 | 70.29 | 69.68 | 70.20 | 69.38 | 1.51% | 58,959 |
| Aug 1, 2025 | 69.36 | 69.42 | 68.86 | 69.15 | 68.35 | -1.14% | 658,535 |
| Jul 31, 2025 | 70.55 | 70.59 | 69.84 | 69.95 | 69.14 | -0.44% | 46,553 |
| Jul 30, 2025 | 70.51 | 70.60 | 70.04 | 70.26 | 69.44 | -0.36% | 52,444 |
| Jul 29, 2025 | 70.80 | 70.84 | 70.46 | 70.52 | 69.70 | -0.23% | 26,051 |
| Jul 28, 2025 | 70.88 | 70.88 | 70.53 | 70.68 | 69.86 | -0.45% | 57,130 |
| Jul 25, 2025 | 70.79 | 71.07 | 70.73 | 71.00 | 70.18 | 0.14% | 36,487 |
| Jul 24, 2025 | 71.04 | 71.11 | 70.90 | 70.90 | 70.08 | -0.30% | 41,077 |
| Jul 23, 2025 | 70.69 | 71.11 | 70.61 | 71.11 | 70.28 | 1.35% | 36,629 |
| Jul 22, 2025 | 70.05 | 70.20 | 69.76 | 70.16 | 69.35 | 0.19% | 49,015 |
| Jul 21, 2025 | 70.04 | 70.33 | 69.95 | 70.03 | 69.22 | 0.32% | 48,464 |
| Jul 18, 2025 | 70.03 | 70.04 | 69.69 | 69.81 | 69.00 | -0.07% | 29,578 |
| Jul 17, 2025 | 69.46 | 69.96 | 69.46 | 69.86 | 69.05 | 0.55% | 393,870 |