Skip to main content

SPDR Portfolio MSCI Global Stock Market ETF (NY: SPGM )

57.85 +0.08 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 57.90 57.90 57.68 57.85 25,076 +0.08(+0.14%)
Feb 26, 2024 57.88 57.90 57.69 57.77 30,072 -0.08(-0.14%)
Feb 23, 2024 57.93 57.96 57.74 57.85 27,517 +0.00(+0.00%)
Feb 22, 2024 57.56 57.89 57.47 57.85 26,518 +0.96(+1.69%)
Feb 21, 2024 56.86 56.89 56.58 56.89 22,692 +0.04(+0.07%)
Feb 20, 2024 57.09 57.09 56.70 56.85 20,000 -0.17(-0.30%)
Feb 16, 2024 57.25 57.36 56.81 57.02 17,685 -0.20(-0.35%)
Feb 15, 2024 56.90 57.22 56.81 57.22 44,542 +0.48(+0.85%)
Feb 14, 2024 56.54 56.74 56.37 56.74 44,356 +0.66(+1.18%)
Feb 13, 2024 56.32 56.35 55.78 56.08 53,207 -0.98(-1.72%)
Feb 12, 2024 57.04 57.25 56.93 57.06 183,600 +0.07(+0.12%)
Feb 09, 2024 56.83 56.99 56.66 56.99 130,495 +0.36(+0.64%)
Feb 08, 2024 56.55 56.69 56.47 56.63 231,962 +0.02(+0.04%)
Feb 07, 2024 56.56 56.67 56.44 56.61 82,969 +0.24(+0.43%)
Feb 06, 2024 56.12 56.38 56.10 56.37 181,005 +0.38(+0.68%)
Feb 05, 2024 56.10 56.16 55.73 55.99 89,474 -0.28(-0.50%)
Feb 02, 2024 55.99 56.39 55.87 56.27 55,475 +0.19(+0.34%)
Feb 01, 2024 55.64 56.08 55.52 56.08 40,025 +0.58(+1.05%)
Jan 31, 2024 56.01 56.07 55.46 55.50 23,687 -0.65(-1.16%)
Jan 30, 2024 56.14 56.19 55.98 56.15 92,052 -0.06(-0.11%)
Jan 29, 2024 55.90 56.27 55.78 56.21 40,403 +0.33(+0.59%)
Jan 26, 2024 55.91 56.05 55.79 55.88 80,927 +0.07(+0.13%)
Jan 25, 2024 55.85 55.85 55.52 55.81 60,361 +0.29(+0.52%)
Jan 24, 2024 55.87 55.97 55.52 55.52 109,896 +0.09(+0.16%)
Jan 23, 2024 55.36 55.49 55.23 55.43 150,719 +0.08(+0.14%)
Jan 22, 2024 55.36 55.45 55.20 55.35 25,989 +0.20(+0.36%)
Jan 19, 2024 54.68 55.21 54.65 55.15 118,588 +0.42(+0.77%)
Jan 18, 2024 54.44 54.73 54.29 54.73 47,450 +0.52(+0.96%)
Jan 17, 2024 54.13 54.26 54.01 54.21 37,037 -0.50(-0.91%)
Jan 16, 2024 54.82 54.96 54.53 54.71 62,282 -0.48(-0.87%)
Jan 12, 2024 55.40 55.52 55.13 55.19 46,073 +0.10(+0.18%)
Jan 11, 2024 55.29 55.31 54.74 55.09 21,493 -0.02(-0.04%)
Jan 10, 2024 54.96 55.24 54.91 55.11 75,978 +0.25(+0.46%)
Jan 09, 2024 54.75 55.01 54.70 54.86 52,172 -0.28(-0.51%)
Jan 08, 2024 54.49 55.19 54.49 55.14 91,525 +0.62(+1.14%)
Jan 05, 2024 54.48 54.84 54.40 54.52 23,005 +0.10(+0.18%)
Jan 04, 2024 54.55 54.80 54.42 54.42 52,590 -0.16(-0.29%)
Jan 03, 2024 54.63 54.78 54.47 54.58 137,985 -0.35(-0.64%)
Jan 02, 2024 55.00 55.14 54.81 54.93 195,467 -0.41(-0.74%)
Dec 29, 2023 55.54 55.58 55.23 55.34 24,515 -0.14(-0.25%)
Dec 28, 2023 55.55 55.68 55.44 55.48 68,606 +0.01(+0.02%)
Dec 27, 2023 55.47 55.57 55.33 55.47 102,611 +0.22(+0.40%)
Dec 26, 2023 55.15 55.39 55.12 55.25 34,721 +0.25(+0.45%)
Dec 22, 2023 55.07 55.20 54.93 55.00 29,862 +0.04(+0.07%)
Dec 21, 2023 54.62 54.96 54.49 54.96 55,401 +0.69(+1.27%)
Dec 20, 2023 54.92 55.13 54.27 54.27 32,579 -0.73(-1.33%)
Dec 19, 2023 54.70 55.00 54.70 55.00 38,300 +0.46(+0.84%)
Dec 18, 2023 54.53 54.63 54.41 54.54 26,567 +0.21(+0.39%)
Dec 15, 2023 54.50 54.57 54.29 54.33 31,718 -0.17(-0.32%)
Dec 14, 2023 54.43 54.69 54.35 54.50 29,789 +0.36(+0.66%)
Dec 13, 2023 53.41 54.19 53.22 54.15 77,361 +0.81(+1.52%)
Dec 12, 2023 53.23 53.41 53.04 53.34 22,883 +0.11(+0.20%)
Dec 11, 2023 53.03 53.29 53.00 53.23 28,665 +0.17(+0.32%)
Dec 08, 2023 52.77 53.16 52.77 53.06 22,120 +0.18(+0.34%)
Dec 07, 2023 52.76 52.99 52.70 52.88 34,472 +0.33(+0.62%)
Dec 06, 2023 52.97 53.02 52.51 52.55 172,374 -0.07(-0.13%)
Dec 05, 2023 52.62 52.77 52.56 52.62 21,416 -0.12(-0.23%)
Dec 04, 2023 52.67 52.84 52.54 52.74 27,966 -0.29(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.