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

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

84.86
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 7:09 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202684.8085.1784.7784.86228,25284.86
11/02/202685.5786.0384.7584.7951,18884.79
10/30/202685.7585.7584.5085.0450,09585.04
10/29/202686.5386.6886.3186.6241,01386.62
10/28/202686.6386.8586.4686.8544,05186.85
10/27/202686.0386.6285.9386.4956,09586.49
10/26/202685.5386.1585.5085.8947,02385.89
10/23/202685.3485.6685.0785.3969,48785.39
10/22/202686.0286.1185.5485.8122,25685.81
10/21/202686.7787.0086.4986.8934,40886.89
10/20/202685.9786.7085.9186.3441,95686.34
10/19/202686.1886.4985.9885.9840,76085.98
10/16/202686.8786.8785.6585.8237,65785.82
10/15/202686.0686.6785.6986.60115,93486.60
10/14/202686.7087.0186.0186.2341,53686.23
10/13/202687.2387.4087.0687.3942,11987.39
10/12/202687.5187.5287.2487.3258,71187.32
10/09/202687.3487.5287.0487.4447,31487.44
10/08/202686.8587.1386.6186.96206,60286.96
10/07/202687.3287.4587.0487.41212,82587.41
10/06/202688.0888.2987.9488.02282,28788.02
10/05/202687.3287.9086.9987.74138,61087.74
10/02/202687.2887.4586.9587.27403,68387.27
10/01/202686.5786.5785.8086.48200,69886.48
9/30/202686.9487.2086.4986.50448,98986.50
9/29/202686.9486.9486.5186.80146,87186.80
9/28/202687.2287.4286.7087.0141,88187.01
9/25/202687.3387.7387.0487.6376,45087.63
9/24/202686.9487.2786.6087.1163,86387.11
9/23/202687.9987.9987.1787.2658,14187.26
9/22/202688.2188.4288.0088.3153,38088.31
9/21/202687.4388.2287.4388.0862,21188.08
9/18/202686.8886.8886.4786.86190,64686.86
9/17/202687.1487.1486.7486.94119,83786.94
9/16/202686.5486.7385.3685.8535,37185.85
9/15/202686.6086.6086.0486.2154,09086.21
9/14/202686.6086.9886.3486.6738,39786.67
9/11/202687.6087.6087.3087.3542,79887.35
9/10/202686.7686.9286.4886.5546,32886.55
9/09/202687.6687.8187.2687.3355,83287.33
9/08/202688.2288.3687.7987.8669,19787.86
9/04/202688.0688.3487.9988.2033,42988.20
9/03/202687.7188.3287.5888.1938,59988.19
9/02/202687.0287.3787.0187.2671,77887.26
9/01/202687.1487.3186.6086.8461,63386.84
8/31/202687.8287.8287.2987.44194,53387.44
8/28/202688.3688.3987.6287.73176,09787.73
8/27/202687.9088.2587.8588.08286,08088.08
8/26/202687.8187.9487.5487.7323,62487.73
8/25/202687.8787.9287.4987.9246,72187.92
8/24/202687.5987.5987.3287.4666,88587.46
8/21/202687.7788.0087.6587.8077,97087.80
8/20/202687.4187.7487.2387.3258,93387.32
8/19/202687.9388.0287.6287.6776,23587.67
8/18/202687.8887.8887.4387.4889,33987.48
8/17/202688.5388.7488.3688.4193,98488.41
8/14/202688.6688.8488.3888.54105,53088.54
8/13/202688.4388.8188.1388.6453,06788.64
8/12/202688.3788.3788.1288.2261,98288.22
8/11/202688.0888.1787.7287.8253,87887.82
8/10/202687.9188.0687.7887.9350,07387.93
8/07/202687.9488.0487.5888.0493,58488.04
8/06/202687.5587.7887.2587.32205,64087.32
8/05/202687.9088.2287.4487.4496,91887.44
8/04/202686.5987.7586.5987.5749,63287.57