NYSEArca - Nasdaq Real Time Price USD

SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

65.64
-0.12
(-0.18%)
As of 3:35:03 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202565.2465.7965.1765.6465.6458,999
May 22, 202565.5766.0965.5165.7665.7681,400
May 21, 202566.3766.6865.7065.7865.7869,700
May 20, 202566.5066.7266.3466.6166.6189,300
May 19, 202565.9566.6965.7366.6766.6744,400
May 16, 202566.2266.5166.0366.4866.48108,700
May 15, 202565.7466.2165.6466.2166.2157,000
May 14, 202565.8666.0065.6265.7665.7688,900
May 13, 202565.4665.9765.3765.8065.80122,600
May 12, 202565.2265.4364.9465.4265.42160,800
May 9, 202563.9364.1063.5663.7363.7356,500
May 8, 202563.8164.1063.4563.6563.6587,200
May 7, 202563.3963.6063.0263.3563.35200,100
May 6, 202563.2763.7163.2363.4063.4036,200
May 5, 202563.7063.9563.6463.7163.71454,400
May 2, 202563.6664.0263.5763.9663.9649,800
May 1, 202563.1463.3362.7862.7962.79463,200
Apr 30, 202561.9962.8061.4862.6662.66294,500
Apr 29, 202562.1762.7562.1762.7162.7157,300
Apr 28, 202562.3462.5361.8162.3862.3884,500
Apr 25, 202561.7162.2461.5862.2462.24308,300
Apr 24, 202560.9361.9860.9061.9861.9891,600
Apr 23, 202561.3761.6960.5860.8260.8252,900
Apr 22, 202559.3560.2859.3560.0560.05139,100
Apr 21, 202559.6159.6158.1658.7558.7593,900
Apr 17, 202559.7660.1559.4459.7759.77165,300
Apr 16, 202560.0360.2258.8759.3559.35544,300
Apr 15, 202560.3660.8160.1960.3860.38164,100
Apr 14, 202560.5260.7159.7460.3060.3062,600
Apr 11, 202558.6559.8158.2559.7459.74130,300
Apr 10, 202559.1459.1757.1058.5758.5766,200
Apr 9, 202555.1760.5455.1160.2060.20293,200
Apr 8, 202558.1258.2554.7855.5055.50272,900
Apr 7, 202554.9457.6554.2156.1856.18227,800
Apr 4, 202558.6858.6856.8456.8956.89127,900
Apr 3, 202561.2161.5760.5160.5460.54125,300
Apr 2, 202562.1263.1562.1263.0463.0439,700
Apr 1, 202562.2362.8261.9862.6462.64220,700
Mar 31, 202561.7262.5761.3062.4262.42618,900
Mar 28, 202563.4663.4662.3762.4262.4220,100
Mar 27, 202563.5063.8163.3363.4963.4926,800
Mar 26, 202564.2264.2563.4363.6463.6441,100
Mar 25, 202564.3364.4764.1664.2964.29119,600
Mar 24, 202563.9164.2563.9164.2364.2336,500
Mar 21, 202563.0663.4662.9763.4163.4148,400
Mar 20, 202563.2363.8663.2363.5963.5929,200
Mar 19, 202563.4664.2463.3863.7963.7949,800
Mar 18, 202563.5463.5463.1163.3063.3041,300
Mar 17, 202563.1263.9363.0563.7863.7860,200
Mar 14, 202562.4663.2662.4663.1863.1829,000
Mar 13, 202562.4662.5361.7261.9161.9151,500
Mar 12, 202562.8062.9062.0862.6662.6669,300
Mar 11, 202562.5562.7961.8162.3262.32462,200
Mar 10, 202563.3263.5562.1862.5962.5976,200
Mar 7, 202563.7664.3863.2964.3564.3549,100
Mar 6, 202564.1264.6263.6863.9663.96107,300
Mar 5, 202564.0664.8963.8964.7664.7639,900
Mar 4, 202563.9064.5863.1263.8063.80109,200
Mar 3, 202565.4265.5463.9664.2064.2074,700
Feb 28, 202564.2264.9963.9464.9464.9445,600
Feb 27, 202565.4365.5364.4064.4264.42124,300
Feb 26, 202565.4965.8965.1665.3765.3743,400
Feb 25, 202565.5265.5264.9565.1965.1927,300
Feb 24, 202565.8565.8565.2965.4065.4045,600
Feb 21, 202566.6266.6265.6565.7465.7444,100
Feb 20, 202566.6766.7765.5266.6566.6589,700
Feb 19, 202566.5366.7466.4766.7366.7331,000
Feb 18, 202566.6666.7966.5466.7966.7982,100
Feb 14, 202566.6766.7666.5766.6466.64294,700
Feb 13, 202565.9466.5465.8766.5466.5451,600
Feb 12, 202565.3365.9465.3365.8165.81148,100
Feb 11, 202565.6765.9365.6765.9165.9130,600
Feb 10, 202565.7365.9165.5965.9065.90474,100
Feb 7, 202566.0066.1365.3065.3865.3830,000
Feb 6, 202565.7865.9365.6365.9065.9049,100
Feb 5, 202565.4565.7465.2765.7165.711,256,800
Feb 4, 202564.8265.4064.8265.3765.37102,300
Feb 3, 202564.0665.0164.0464.7464.74149,900
Jan 31, 202565.8266.1165.1865.1865.1839,200
Jan 30, 202565.4365.8965.4265.6465.6424,800
Jan 29, 202565.3365.3964.9665.1365.1382,300
Jan 28, 202565.0565.4364.7965.3565.3554,700
Jan 27, 202564.5365.0664.5364.9964.99133,100
Jan 24, 202565.8766.0365.7065.7965.79503,700
Jan 23, 202565.4065.8665.3965.8265.8231,700
Jan 22, 202565.4765.5965.3665.4165.4129,400
Jan 21, 202564.7465.2564.7465.2565.25161,100
Jan 17, 202564.3964.6064.3164.4564.4539,200
Jan 16, 202564.0664.1263.7663.9763.9730,800
Jan 15, 202563.7864.0463.6463.9563.9557,600
Jan 14, 202563.0663.0862.5662.8762.87170,200
Jan 13, 202562.1762.7562.1662.6762.6794,300
Jan 10, 202563.2463.2962.5862.7762.7745,900
Jan 8, 202563.6963.8163.3863.8063.8041,800
Jan 7, 202564.6064.6863.6863.8363.8335,800
Jan 6, 202564.4964.7964.2064.3364.33123,300
Jan 3, 202563.5563.9863.4663.9563.9537,500
Jan 2, 202563.7063.8562.9663.2863.28206,800
Dec 31, 202463.7363.8063.2063.3363.3390,600
Dec 30, 202463.5263.8063.1863.5363.53101,000
Dec 27, 202464.3664.3663.7764.1264.12117,800
Dec 26, 202464.4664.7364.3664.6964.6950,200
Dec 24, 202464.1564.5964.0464.5964.5955,100
Dec 23, 202463.6364.0663.4064.0064.0055,000
Dec 20, 202462.8464.0862.8263.7363.7344,600
Dec 19, 202463.7963.9063.2163.2363.2362,100
Dec 18, 2024 0.708 Dividend
Dec 18, 202465.0865.2563.2163.2663.2661,700
Dec 17, 202465.8565.9165.6765.8265.1150,300
Dec 16, 202466.0766.2065.9466.0965.3851,900
Dec 13, 202466.1566.1565.7866.0065.2953,900
Dec 12, 202466.3066.3566.0166.0865.3728,000
Dec 11, 202466.3666.5666.3166.5165.7923,900
Dec 10, 202466.3966.4566.0066.1065.39125,200
Dec 9, 202466.8866.8866.4466.5165.7929,500
Dec 6, 202466.6166.7066.5166.6565.9327,200
Dec 5, 202466.5666.6966.5366.6065.8826,800
Dec 4, 202466.3566.5166.2366.5165.7940,500
Dec 3, 202466.2066.2465.9666.2165.5031,500
Dec 2, 202466.0066.1665.8566.0965.3849,800
Nov 29, 202465.5065.9865.4765.9765.2625,000
Nov 27, 202465.5365.5365.2865.3464.6443,700
Nov 26, 202465.3865.4865.2165.4864.7851,000
Nov 25, 202465.5465.5565.1665.4164.71498,000
Nov 22, 202464.8165.1364.8165.1264.4235,000
Nov 21, 202464.7164.9264.3264.8564.1592,800
Nov 20, 202464.4264.4963.9764.4463.75141,200
Nov 19, 202463.8464.5563.8464.5063.8146,200
Nov 18, 202464.1064.3964.0064.3063.6127,300
Nov 15, 202464.3264.3463.8763.8863.19133,500
Nov 14, 202465.0365.1564.5164.6463.9472,900
Nov 13, 202465.0965.1764.8564.9064.2031,500
Nov 12, 202465.3365.4264.8765.0764.3758,800
Nov 11, 202465.7265.7965.4565.6064.8929,700
Nov 8, 202465.4565.6365.3465.5464.84240,100
Nov 7, 202465.4865.8165.4865.7165.00201,300
Nov 6, 202464.8265.2264.6165.0164.3136,500
Nov 5, 202463.4564.1863.4564.1863.4952,700
Nov 4, 202463.6463.6863.2763.3562.67168,800
Nov 1, 202463.7363.9963.3663.4662.78243,800
Oct 31, 202463.8363.8363.2563.3362.6511,200
Oct 30, 202464.1964.5964.1264.1663.4734,000
Oct 29, 202464.3464.5864.1964.4363.7422,600
Oct 28, 202464.4664.7064.4364.5763.8819,600
Oct 25, 202464.5464.6964.1864.2763.58104,200
Oct 24, 202464.4064.4064.0264.3863.6918,800
Oct 23, 202464.4164.5663.8664.2063.5162,700
Oct 22, 202464.5364.8664.5364.7864.0823,200
Oct 21, 202465.0965.1564.6564.9564.2532,400
Oct 18, 202465.2165.2765.0665.2464.5410,800
Oct 17, 202465.1865.1864.8764.8764.1758,400
Oct 16, 202464.7564.9664.7464.9364.2380,600
Oct 15, 202465.2065.2064.5264.7064.0032,600
Oct 14, 202464.9665.3764.9665.3164.6127,500
Oct 11, 202464.4264.9864.4264.9364.2335,000
Oct 10, 202464.3864.5464.2664.5463.8543,700
Oct 9, 202464.1764.7064.1764.6463.9420,700
Oct 8, 202464.2164.3864.0764.3863.6981,400
Oct 7, 202464.5164.5964.0464.2163.5230,900
Oct 4, 202464.4164.7064.1664.6663.9625,600
Oct 3, 202464.0464.2163.8764.1263.4372,200
Oct 2, 202464.2864.5163.9764.3963.7036,200
Oct 1, 202464.8164.8163.9264.3063.6131,900
Sep 30, 202464.7064.7764.1564.7764.0759,800
Sep 27, 202464.9965.1464.6564.7364.0319,700
Sep 26, 202464.8964.9664.6964.9264.2228,100
Sep 25, 202464.3564.5063.9464.1863.49185,900
Sep 24, 202464.3064.4364.0164.4363.7418,600
Sep 23, 202463.8864.0563.8063.9363.2450,000
Sep 20, 202463.7463.9063.4363.7963.1046,500
Sep 19, 202463.9064.1463.7263.9763.2818,600
Sep 18, 202463.1163.4662.7662.8362.1529,100
Sep 17, 202463.2263.3062.7663.0162.3311,300
Sep 16, 202462.9063.1062.7363.0662.3852,700
Sep 13, 202462.7462.8962.5062.8262.14123,400
Sep 12, 202462.0562.5861.8762.5061.8324,400
Sep 11, 202461.4662.0360.6262.0361.3618,300
Sep 10, 202461.5161.5760.9861.4660.8038,800
Sep 9, 202461.2661.6261.1161.4760.8141,600
Sep 6, 202461.8561.8560.6460.7160.0615,300
Sep 5, 202461.9462.1261.6361.7961.1330,200
Sep 4, 202461.9162.3161.8261.9361.2665,900
Sep 3, 202463.0463.0461.8962.0361.3626,000
Aug 30, 202463.1563.3462.7163.3262.6415,700
Aug 29, 202463.0563.4062.8562.8762.1919,900
Aug 28, 202463.0763.0862.4462.7962.1120,800
Aug 27, 202462.9063.1562.9063.1262.4416,300
Aug 26, 202463.2263.2462.8362.9162.2318,100
Aug 23, 202462.6663.2162.6663.2162.5316,000
Aug 22, 202462.8362.8362.2162.2161.5435,800
Aug 21, 202462.6362.7962.5062.7662.0827,000
Aug 20, 202462.5062.7262.3262.3861.7130,800
Aug 19, 202462.1162.7262.1162.6762.00117,900
Aug 16, 202461.6362.0061.6361.9361.2636,600
Aug 15, 202461.3961.7461.3861.6661.0023,100
Aug 14, 202460.6860.8560.5360.8160.16118,500
Aug 13, 202460.0260.7060.0260.7060.0512,800
Aug 12, 202459.7759.8859.5059.6358.9924,000
Aug 9, 202459.3559.6959.1959.5958.9516,300
Aug 8, 202458.8759.4458.6359.3958.7521,700
Aug 7, 202459.2959.4458.0958.1757.5484,200
Aug 6, 202457.9158.8957.8558.3157.6831,500
Aug 5, 202457.0258.4956.9457.8557.2388,000
Aug 2, 202459.9360.0259.0059.7159.0725,500
Aug 1, 202461.7962.0760.4360.7860.1333,200
Jul 31, 202461.7562.1761.6661.8461.1731,200
Jul 30, 202461.2261.3960.6160.8660.21140,400
Jul 29, 202461.2661.3560.8961.1260.46167,000
Jul 26, 202460.9861.3860.9061.1760.5165,500
Jul 25, 202460.6661.3260.2960.5259.87117,000
Jul 24, 202461.4561.6760.6960.7260.0778,900
Jul 23, 202461.9662.1161.8561.8561.1852,000
Jul 22, 202461.8662.1361.7462.0761.4043,000
Jul 19, 202461.7561.8561.4261.4660.80252,200
Jul 18, 202462.6662.6961.7261.9461.2730,200
Jul 17, 202462.5962.8362.4362.5361.8656,700
Jul 16, 202462.9463.2762.8963.2662.58404,900
Jul 15, 202462.9063.0762.6362.8662.1862,000
Jul 12, 202462.6063.1462.6062.7962.1118,800
Jul 11, 202462.7262.8262.3062.4361.7631,200
Jul 10, 202462.0962.5462.0862.5061.8313,000
Jul 9, 202461.9262.0761.7961.8961.22197,900
Jul 8, 202461.9962.1061.8362.0061.33551,700
Jul 5, 202461.7561.9661.5661.9361.2645,800
Jul 3, 202461.3761.6561.3661.6460.9832,400
Jul 2, 202460.7661.2060.7661.2060.54145,900
Jul 1, 202461.0861.1260.6660.9260.2650,600
Jun 28, 202461.0261.2560.6460.7860.1385,000
Jun 27, 202460.8660.9660.7460.8960.2425,800
Jun 26, 202460.6760.8560.5960.8260.1760,900
Jun 25, 202460.8360.8960.6760.8860.23137,000
Jun 24, 202460.8761.0860.7360.8060.1585,400
Jun 21, 202460.7460.7760.5760.7060.0530,800
Jun 20, 202461.0461.0860.6760.8660.2155,700
Jun 18, 202460.7760.9960.7760.9960.3351,800
Jun 17, 202460.2660.8260.2160.7760.1242,700
Jun 14, 202460.1960.4060.0660.4059.7537,900
Jun 13, 202460.7160.7160.2360.5359.8835,200
Jun 12, 202460.9061.0260.6060.7260.0727,900
Jun 11, 202459.9460.1559.8060.0959.4417,700
Jun 10, 202460.0360.3459.9060.3259.6733,100
Jun 7, 202460.2960.4260.0560.1059.4547,100
Jun 6, 202460.3460.4260.2060.3959.7448,500
Jun 5, 202460.0360.3059.2560.3059.6537,500
Jun 4, 202459.5459.6859.3159.6459.0026,100
Jun 3, 2024 0.549 Dividend
Jun 3, 202459.9959.9959.4259.7759.1343,100
May 31, 202459.9360.1759.4260.1458.9520,600
May 30, 202459.8259.9759.6759.8558.6718,400
May 29, 202459.9459.9959.8159.8358.6515,800
May 28, 202460.6560.6560.2760.5259.3229,000
May 24, 202460.3360.5760.2760.5359.3319,500
May 23, 202460.9560.9559.9560.0758.8820,900

Related Tickers