Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

86.08
+0.92 (1.08%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For State Street SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202686.2286.2585.8486.0872,32286.08
6/17/202686.3286.4785.0385.16279,97385.16
6/16/202686.3186.5585.8886.0046,60886.00
6/15/202686.4086.6286.2686.3958,63886.39
6/12/202684.9185.4284.4485.0978,97385.09
6/11/202683.1784.7982.9684.5467,91584.54
6/10/202683.3584.0682.6182.61109,05282.61
6/09/202684.9585.2582.1584.03124,79984.03
6/08/202684.5884.7483.9884.16154,54984.16
6/05/202685.6785.6783.5183.75131,17083.75
6/04/202685.7886.5485.7586.41365,84086.41
6/03/202686.2986.4085.8785.92986,46485.92
6/02/202686.2886.7586.2886.67100,07586.67
6/01/202685.8786.4985.7686.27196,81886.27
5/29/202686.7386.8486.4586.6669,20886.66
5/28/202685.8686.6085.7986.5352,95786.53
5/27/202686.3086.3085.8486.07160,18186.07
5/26/202685.9986.3385.9286.1883,97986.18
5/22/202685.3185.5285.0685.0695,88685.06
5/21/202684.2885.2984.1785.0292,54585.02
5/20/202683.8284.7183.6784.64268,05184.64
5/19/202683.7084.0583.2783.55124,44983.55
5/18/202684.4984.4983.5684.16126,36984.16
5/15/202684.3984.5184.0584.08341,88584.08
5/14/202685.2185.7485.1585.47164,18785.47
5/13/202684.7385.2984.4485.21136,46185.21
5/12/202684.4484.6983.8084.6172,24184.61
5/11/202684.9785.1884.9285.0147,06485.01
5/08/202684.8785.0984.6784.85159,22884.85
5/07/202684.9584.9584.0884.15122,58284.15
5/06/202684.3085.0084.3084.99285,38084.99
5/05/202683.0883.4182.9483.2778,42283.27
5/04/202682.6783.0682.1582.5164,77082.51
5/01/202682.9383.3882.8882.8838,88882.88
4/30/202682.0382.9181.8282.7690,00582.76
4/29/202681.7681.7681.1481.5570,12181.55
4/28/202681.6881.8881.4481.6582,98281.65
4/27/202682.2282.3881.9782.00190,71082.00
4/24/202682.0382.2881.7282.14214,45382.14
4/23/202681.8682.1980.9381.53112,32081.53
4/22/202682.0282.2581.9282.19114,44982.19
4/21/202682.2882.4581.2681.4783,24581.47
4/20/202682.1982.4481.9682.30209,16182.30
4/17/202682.4282.9082.3082.5575,40482.55
4/16/202681.4381.7381.1681.48257,22481.48
4/15/202681.0981.3880.8381.36122,34481.36
4/14/202680.5381.0380.5081.0075,13181.00
4/13/202679.0680.1578.9480.08111,73980.08
4/10/202679.7179.7179.1779.4640,39279.46
4/09/202678.8679.5578.6479.4389,65179.43
4/08/202679.4079.6478.5679.1752,55379.17
4/07/202676.3076.7675.6876.75104,35676.75
4/06/202676.3576.7776.2876.66102,02276.66
4/02/202674.9976.4874.9976.2877,89576.28
4/01/202676.4876.9076.2176.42344,75876.42
3/31/202674.2575.7374.2275.71119,53775.71
3/30/202674.2774.2773.1273.36104,56173.36
3/27/202674.4674.5373.5173.67150,17873.67
3/26/202675.3475.7574.6274.67204,61574.67
3/25/202676.2176.6475.8576.20139,16276.20
3/24/202675.0175.9074.9275.52885,87775.52
3/23/202675.6476.5175.3475.7575,10775.75