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

74.49
-1.62 (-2.13%)
NYSE · Last Trade: Mar 23rd, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202675.7475.7674.1374.49124,59974.49
3/19/202675.3276.4275.2376.11167,21376.11
3/18/202676.9777.1676.1476.23128,51476.23
3/17/202677.5377.7277.2977.42143,38977.42
3/16/202676.9477.2576.7677.0673,17277.06
3/13/202676.9077.3675.8676.001,252,49276.00
3/12/202677.3277.3676.5476.61770,57276.61
3/11/202678.1878.3477.6778.10114,70478.10
3/10/202678.1779.0977.9178.26359,15478.26
3/09/202676.4678.1876.0178.151,039,55778.15
3/06/202677.2177.6876.7877.3183,11777.31
3/05/202678.4978.9677.5378.2891,08178.28
3/04/202678.5979.3478.4778.99782,71978.99
3/03/202677.9878.8877.0678.35131,97478.35
3/02/202679.6080.3979.2780.16364,87880.16
2/27/202680.5480.7080.2680.68194,77580.68
2/26/202681.2381.2380.2680.83583,38080.83
2/25/202680.8481.1980.7281.06241,37381.06
2/24/202679.9080.5979.6780.50301,23980.50
2/23/202680.2880.8179.6279.88100,46579.88
2/20/202679.7080.5179.4580.49289,68280.49
2/19/202679.6379.9779.5379.84309,36079.84
2/18/202679.9080.4879.8580.10240,16980.10
2/17/202679.3279.9378.7779.71376,64879.71
2/13/202679.5480.0179.0479.67247,89479.67
2/12/202680.8881.0079.4779.52213,04379.52
2/11/202680.9980.9980.2580.7261,41380.72
2/10/202680.7380.8480.4680.4652,01280.46
2/09/202679.8180.6679.6380.5774,85180.57
2/06/202678.8679.9078.8679.8251,68779.82
2/05/202678.4678.8077.9978.1351,21178.13
2/04/202679.7779.8278.6679.1479,29079.14
2/03/202679.7479.9578.7279.4576,27179.45
2/02/202678.9679.7278.7479.6253,11079.62
1/30/202679.4879.7878.7379.11682,75479.11
1/29/202680.2880.2878.8879.87125,40479.87
1/28/202680.1480.1479.5879.8650,61579.86
1/27/202679.6580.0379.6179.8975,76279.89
1/26/202679.2179.4379.2179.2994,74479.29
1/23/202678.7079.0578.4078.9881,79278.98
1/22/202678.7879.1078.6778.90119,75278.90
1/21/202677.8978.6677.6678.39105,74078.39
1/20/202677.6678.2377.4277.48765,84777.48
1/16/202679.1679.1678.7078.93172,78378.93
1/15/202679.1179.2278.8278.84345,34578.84
1/14/202678.5778.7378.2178.67147,81578.67
1/13/202679.0079.0078.4878.6841,54378.68
1/12/202678.4679.0178.4678.9798,01578.97
1/09/202678.3078.6878.3078.6369,20578.63
1/08/202677.8178.1277.8178.1062,19578.10
1/07/202678.3478.4177.9877.9841,49977.98
1/06/202678.1078.4378.0778.4074,20278.40
1/05/202677.6078.0577.4578.0056,18978.00
1/02/202677.3077.4176.8677.31229,58477.31
12/31/202577.2677.2676.7076.7134,91676.71
12/30/202577.3877.3877.1777.19134,98577.19
12/29/202577.2577.4377.0977.2891,34077.28
12/26/202577.6077.6077.3877.5367,31377.53
12/24/202577.2577.5477.2077.4855,09277.48
12/23/202576.9777.3476.9377.3433,93577.34