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

84.54
-0.67 (-0.79%)
NYSE· Last Trade: Jul 19th, 7:53 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
7/17/202684.2784.9184.0684.5446,85284.54
7/16/202685.3685.5984.9985.2248,30485.22
7/15/202685.7785.9985.1985.79180,26185.79
7/14/202685.3885.8085.3485.4966,94685.49
7/13/202685.4085.6784.9085.0747,43185.07
7/10/202685.8086.0685.2086.0185,41086.01
7/09/202685.3285.8385.2285.65126,08685.65
7/08/202684.5784.9984.1384.9656,22384.96
7/07/202685.7885.7885.0185.2374,82485.23
7/06/202685.6686.2185.6686.021,502,98586.02
7/02/202685.5686.0284.5185.1054,85485.10
7/01/202685.2185.6584.9785.102,564,69585.10
6/30/202685.1485.8385.0485.6780,54585.67
6/29/202684.6385.1184.0185.05692,97985.05
6/26/202683.9784.6383.6784.162,578,68784.16
6/25/202684.9385.0984.1184.55126,87084.55
6/24/202684.4484.8384.0084.2336,72184.23
6/23/202684.2984.9384.2984.3381,92484.33
6/22/202686.3286.4685.9185.9277,52485.92
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
5/29/202686.7386.8486.4586.6669,20885.99
5/28/202685.8686.6085.7986.5352,95785.86
5/27/202686.3086.3085.8486.07160,18185.41
5/26/202685.9986.3385.9286.1883,97985.52
5/22/202685.3185.5285.0685.0695,88684.40
5/21/202684.2885.2984.1785.0292,54584.36
5/20/202683.8284.7183.6784.64268,05183.99
5/19/202683.7084.0583.2783.55124,44982.91
5/18/202684.4984.4983.5684.16126,36983.51
5/15/202684.3984.5184.0584.08341,88583.43
5/14/202685.2185.7485.1585.47164,18784.81
5/13/202684.7385.2984.4485.21136,46184.55
5/12/202684.4484.6983.8084.6172,24183.96
5/11/202684.9785.1884.9285.0147,06484.35
5/08/202684.8785.0984.6784.85159,22884.20
5/07/202684.9584.9584.0884.15122,58283.50
5/06/202684.3085.0084.3084.99285,38084.33
5/05/202683.0883.4182.9483.2778,42282.63
5/04/202682.6783.0682.1582.5164,77081.87
5/01/202682.9383.3882.8882.8838,88882.24
4/30/202682.0382.9181.8282.7690,00582.12
4/29/202681.7681.7681.1481.5570,12180.92
4/28/202681.6881.8881.4481.6582,98281.02
4/27/202682.2282.3881.9782.00190,71081.37
4/24/202682.0382.2881.7282.14214,45381.51
4/23/202681.8682.1980.9381.53112,32080.90
4/22/202682.0282.2581.9282.19114,44981.56
4/21/202682.2882.4581.2681.4783,24580.84
4/20/202682.1982.4481.9682.30209,16181.67