Skip to main content

SPDR Portfolio MSCI Global Stock Market ETF (NY: SPGM )

60.40 -0.13 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 52.09 52.13 51.86 52.11 69,818 +0.14(+0.26%)
Nov 29, 2023 52.21 52.28 51.93 51.98 23,249 +0.04(+0.08%)
Nov 28, 2023 51.82 52.06 51.76 51.94 33,302 +0.08(+0.15%)
Nov 27, 2023 51.84 51.97 51.80 51.86 54,752 -0.15(-0.30%)
Nov 24, 2023 51.94 52.06 51.94 52.01 260,669 +0.12(+0.22%)
Nov 22, 2023 51.82 51.92 51.70 51.90 21,793 +0.19(+0.38%)
Nov 21, 2023 51.83 51.83 51.64 51.70 39,598 -0.22(-0.43%)
Nov 20, 2023 51.58 51.98 51.57 51.93 27,565 +0.35(+0.68%)
Nov 17, 2023 51.42 51.61 51.35 51.57 26,845 +0.31(+0.61%)
Nov 16, 2023 51.20 51.38 51.06 51.26 62,685 -0.09(-0.17%)
Nov 15, 2023 51.37 51.57 51.31 51.35 30,317 +0.11(+0.21%)
Nov 14, 2023 50.81 51.38 50.81 51.24 75,630 +1.15(+2.29%)
Nov 13, 2023 49.93 50.25 49.87 50.09 46,279 +0.02(+0.04%)
Nov 10, 2023 49.71 50.13 49.46 50.07 35,209 +0.54(+1.09%)
Nov 09, 2023 49.83 50.05 49.50 49.54 39,674 -0.27(-0.55%)
Nov 08, 2023 49.91 49.96 49.62 49.81 21,486 -0.08(-0.17%)
Nov 07, 2023 49.75 49.96 49.63 49.89 34,680 -0.04(-0.09%)
Nov 06, 2023 50.10 50.10 49.78 49.94 21,022 +0.00(+0.00%)
Nov 03, 2023 49.78 50.10 49.72 49.94 36,332 +0.51(+1.03%)
Nov 02, 2023 48.99 49.43 48.96 49.43 39,838 +1.08(+2.23%)
Nov 01, 2023 48.05 48.42 47.95 48.35 30,299 +0.41(+0.86%)
Oct 31, 2023 47.69 47.94 47.59 47.94 48,010 +0.26(+0.55%)
Oct 30, 2023 47.51 47.77 47.41 47.67 52,445 +0.53(+1.13%)
Oct 27, 2023 47.53 47.53 47.00 47.14 32,358 -0.14(-0.29%)
Oct 26, 2023 47.63 47.71 47.24 47.28 156,554 -0.44(-0.92%)
Oct 25, 2023 48.12 48.16 47.72 47.72 49,446 -0.71(-1.46%)
Oct 24, 2023 48.27 48.45 48.12 48.43 245,704 +0.32(+0.67%)
Oct 23, 2023 47.97 48.33 47.76 48.10 28,540 -0.05(-0.10%)
Oct 20, 2023 48.64 48.66 48.12 48.15 12,502 -0.59(-1.21%)
Oct 19, 2023 49.10 49.35 48.72 48.74 46,189 -0.44(-0.90%)
Oct 18, 2023 49.63 49.67 49.05 49.18 49,060 -0.67(-1.34%)
Oct 17, 2023 49.45 50.09 49.45 49.85 19,384 +0.04(+0.08%)
Oct 16, 2023 49.53 49.92 49.52 49.81 32,757 +0.48(+0.97%)
Oct 13, 2023 49.81 49.84 49.13 49.33 102,429 -0.32(-0.65%)
Oct 12, 2023 50.09 50.09 49.41 49.65 23,697 -0.38(-0.76%)
Oct 11, 2023 50.02 50.11 49.71 50.04 127,616 +0.19(+0.37%)
Oct 10, 2023 49.58 50.05 49.58 49.85 27,705 +0.47(+0.95%)
Oct 09, 2023 48.97 49.47 48.91 49.38 24,716 +0.09(+0.18%)
Oct 06, 2023 48.51 49.37 48.36 49.29 43,473 +0.58(+1.19%)
Oct 05, 2023 48.60 48.71 48.35 48.71 28,709 +0.17(+0.34%)
Oct 04, 2023 48.48 48.64 48.19 48.54 35,141 +0.19(+0.39%)
Oct 03, 2023 48.74 48.87 48.23 48.36 114,458 -0.71(-1.44%)
Oct 02, 2023 49.44 49.44 48.80 49.07 150,445 -0.45(-0.91%)
Sep 29, 2023 49.91 49.91 49.25 49.52 294,828 +0.08(+0.16%)
Sep 28, 2023 49.10 49.62 49.10 49.44 27,482 +0.30(+0.62%)
Sep 27, 2023 49.28 49.43 48.80 49.13 176,867 -0.01(-0.02%)
Sep 26, 2023 49.52 49.57 49.05 49.14 346,581 -0.70(-1.40%)
Sep 25, 2023 49.58 49.84 49.67 49.84 56,467 +0.00(+0.00%)
Sep 22, 2023 50.05 50.20 49.80 49.84 38,958 -0.04(-0.08%)
Sep 21, 2023 50.24 50.27 49.87 49.88 39,464 -0.83(-1.64%)
Sep 20, 2023 51.18 51.31 50.71 50.71 54,370 -0.27(-0.54%)
Sep 19, 2023 51.10 51.21 50.80 50.99 24,164 -0.13(-0.25%)
Sep 18, 2023 51.10 51.24 51.01 51.11 21,341 -0.12(-0.23%)
Sep 15, 2023 51.56 51.58 51.16 51.23 14,750 -0.40(-0.78%)
Sep 14, 2023 51.43 51.69 51.31 51.63 82,995 +0.52(+1.02%)
Sep 13, 2023 51.23 51.27 50.98 51.11 17,646 -0.05(-0.10%)
Sep 12, 2023 51.19 51.35 51.06 51.16 47,405 -0.18(-0.34%)
Sep 11, 2023 51.32 51.40 51.19 51.34 24,826 +0.39(+0.77%)
Sep 08, 2023 50.96 51.11 50.88 50.95 36,747 +0.06(+0.12%)
Sep 07, 2023 50.89 50.99 50.76 50.89 61,145 -0.31(-0.61%)
Sep 06, 2023 51.38 51.41 50.94 51.20 24,091 -0.29(-0.57%)
Sep 05, 2023 51.66 51.66 51.47 51.50 20,123 -0.27(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.