Skip to main content
State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
NYSEARCA: SPGM · Real-Time Price · USD
81.65
-0.35 (-0.43%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SPGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202681.6881.8881.4481.6581.65-0.43%82,981
Apr 27, 202682.2282.3881.9782.0082.00-0.17%190,709
Apr 24, 202682.0382.2881.7282.1482.140.75%214,453
Apr 23, 202681.8682.1980.9381.5381.53-0.80%112,319
Apr 22, 202682.0282.2581.9282.1982.190.88%114,449
Apr 21, 202682.2882.4681.2681.4781.47-1.01%83,242
Apr 20, 202682.1982.4481.9682.3082.30-0.30%209,160
Apr 17, 202682.4282.9082.3082.5582.551.31%75,403
Apr 16, 202681.4381.7381.1681.4881.480.15%257,224
Apr 15, 202681.0981.3880.8481.3681.360.44%122,344
Apr 14, 202680.5381.0380.5081.0081.001.15%75,131
Apr 13, 202679.0680.1578.9480.0880.080.78%111,697
Apr 10, 202679.7179.7179.1779.4679.460.04%40,392
Apr 9, 202678.8679.5578.6479.4379.430.33%89,651
Apr 8, 202679.4079.6478.5679.1779.173.16%52,552
Apr 7, 202676.3076.7675.6876.7576.750.11%104,256
Apr 6, 202676.3576.7776.2876.6676.660.50%102,021
Apr 2, 202674.9976.4874.9976.2876.28-0.18%77,895
Apr 1, 202676.4876.9076.2176.4276.420.94%344,757
Mar 31, 202674.2575.7474.2275.7175.713.20%119,537
Mar 30, 202674.2774.2773.1273.3673.36-0.42%104,560
Mar 27, 202674.4674.5373.5173.6773.67-1.33%150,178
Mar 26, 202675.3475.7674.6274.6774.67-2.01%204,614
Mar 25, 202676.2176.6475.8576.2076.200.90%139,162
Mar 24, 202675.0175.9074.9275.5275.52-0.30%885,877
Mar 23, 202675.6476.5175.3475.7575.751.69%75,107
Mar 20, 202675.7475.7674.1374.4974.49-2.12%124,599
Mar 19, 202675.3276.4275.2376.1176.11-0.16%167,213
Mar 18, 202676.9777.1676.1476.2376.23-1.54%128,513
Mar 17, 202677.5377.7277.2977.4277.420.47%143,389
Mar 16, 202676.9477.2576.7677.0677.061.39%73,171
Mar 13, 202676.9077.3675.8676.0076.00-0.80%1,252,492
Mar 12, 202677.3277.3776.5476.6176.61-1.91%770,572
Mar 11, 202678.1878.3477.6778.1078.10-0.20%114,703
Mar 10, 202678.1779.0977.9178.2678.260.14%359,153
Mar 9, 202676.4678.1876.0178.1578.151.09%1,039,557
Mar 6, 202677.2177.6876.7877.3177.31-1.24%83,117
Mar 5, 202678.4978.9677.5378.2878.28-0.90%91,081
Mar 4, 202678.5979.3478.4778.9978.990.82%782,733
Mar 3, 202677.9878.8877.0678.3578.35-2.26%131,975
Mar 2, 202679.6080.3979.2780.1680.16-0.64%364,878
Feb 27, 202680.5480.7080.2680.6880.68-0.19%194,774
Feb 26, 202681.2381.2380.2680.8380.83-0.28%583,381
Feb 25, 202680.8481.1980.7281.0681.060.70%241,373
Feb 24, 202679.9080.5979.6780.5080.500.78%301,238
Feb 23, 202680.2880.8179.6279.8879.88-0.76%100,464
Feb 20, 202679.7080.5179.4580.4980.490.81%289,682
Feb 19, 202679.6379.9779.5379.8479.84-0.32%309,360
Feb 18, 202679.9080.4879.8580.1080.100.49%240,169
Feb 17, 202679.3279.9378.7779.7179.710.05%376,648
Feb 13, 202679.5480.0179.0479.6779.670.19%247,894
Feb 12, 202680.8881.0079.4779.5279.52-1.49%213,043
Feb 11, 202680.9980.9980.2580.7280.720.32%61,413
Feb 10, 202680.7380.8480.4680.4680.46-0.14%52,012
Feb 9, 202679.8180.6679.6380.5780.570.94%74,851
Feb 6, 202678.8679.9078.8679.8279.822.16%51,687
Feb 5, 202678.4678.8077.9978.1378.13-1.28%51,211
Feb 4, 202679.7779.8278.6679.1479.14-0.39%79,290
Feb 3, 202679.7479.9578.7279.4579.45-0.21%76,271
Feb 2, 202678.9679.7278.7479.6279.620.64%53,110
Jan 30, 202679.4879.7878.7479.1179.11-0.95%682,754
Jan 29, 202680.2880.2878.8879.8779.870.01%125,404
Jan 28, 202680.1480.1479.5979.8679.86-0.04%50,615
Jan 27, 202679.6580.0479.6179.8979.890.76%75,762
Jan 26, 202679.2179.4379.2179.2979.290.39%94,744
Jan 23, 202678.7079.0578.4078.9878.980.10%81,792
Jan 22, 202678.7879.1078.6778.9078.900.65%119,752
Jan 21, 202677.8978.6677.6678.3978.391.17%105,747
Jan 20, 202677.6678.2377.4277.4877.48-1.84%765,847
Jan 16, 202679.1679.1678.7078.9378.930.11%172,783
Jan 15, 202679.1179.2278.8278.8478.840.22%345,345
Jan 14, 202678.5778.7378.2178.6778.67-0.01%147,815
Jan 13, 202679.0079.0078.4878.6878.68-0.37%41,543
Jan 12, 202678.4679.0178.4678.9778.970.43%98,015
Jan 9, 202678.3078.6878.3078.6378.630.68%69,205
Jan 8, 202677.8178.1277.8178.1078.100.15%62,195
Jan 7, 202678.3478.4177.9877.9877.98-0.54%41,499
Jan 6, 202678.1078.4378.0778.4078.400.51%74,202
Jan 5, 202677.6078.0577.4578.0078.000.89%56,189
Jan 2, 202677.3077.4176.8677.3177.310.78%229,584
Dec 31, 202577.2677.2676.7076.7176.71-0.62%34,916
Dec 30, 202577.3877.3877.1777.1977.19-0.12%134,985
Dec 29, 202577.2577.4377.0977.2877.28-0.32%91,340
Dec 26, 202577.6077.6077.3877.5377.530.06%67,313
Dec 24, 202577.2577.5477.2077.4877.480.18%55,092
Dec 23, 202576.9777.3476.9377.3477.340.45%33,935
Dec 22, 202576.8677.1176.7676.9976.990.59%95,643
Dec 19, 202576.1776.6476.1776.5476.540.80%67,721
Dec 18, 202575.9776.2775.7775.9375.930.76%452,546
Dec 17, 202576.0976.1675.2675.3675.36-0.99%97,739
Dec 16, 202576.3876.3875.7276.1176.11-0.38%119,600
Dec 15, 202576.9976.9976.2976.4076.40-0.04%46,013
Dec 12, 202577.2577.2576.1576.4376.43-0.95%58,806
Dec 11, 202576.6977.1776.5377.1677.160.38%59,631
Dec 10, 202576.1777.0676.1776.8776.870.87%43,346
Dec 9, 202576.1976.4475.9476.2176.21-0.07%60,570
Dec 8, 202576.6376.6376.1076.2676.26-0.34%53,096
Dec 5, 202576.6476.8376.3776.5276.520.10%62,359
Dec 4, 202576.4876.4876.1376.4476.440.30%48,344
Dec 3, 202575.8576.2975.8276.2176.210.41%51,406