SPDR Portfolio MSCI Globa... (SPGM)
AMEX: SPGM
· Real-Time Price · USD
75.33
0.43 (0.57%)
At close: Oct 01, 2025, 3:38 PM
SPGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 74.56 | 74.97 | 74.49 | 74.90 | n/a | 0.35% | 26,664 |
| Sep 29, 2025 | 74.70 | 74.77 | 74.49 | 74.64 | 74.64 | 0.40% | 52,400 |
| Sep 26, 2025 | 74.17 | 74.38 | 73.98 | 74.34 | 74.34 | 0.46% | 71,100 |
| Sep 25, 2025 | 73.97 | 74.12 | 73.66 | 74.00 | 74.00 | -0.54% | 57,200 |
| Sep 24, 2025 | 74.70 | 74.72 | 74.26 | 74.40 | 74.40 | -0.39% | 38,637 |
| Sep 23, 2025 | 75.07 | 75.15 | 74.59 | 74.69 | 74.69 | -0.44% | 68,824 |
| Sep 22, 2025 | 74.57 | 75.03 | 74.55 | 75.02 | 75.02 | 0.41% | 622,044 |
| Sep 19, 2025 | 74.61 | 74.72 | 74.45 | 74.71 | 74.71 | 0.19% | 27,400 |
| Sep 18, 2025 | 74.36 | 74.71 | 74.23 | 74.57 | 74.57 | 0.49% | 40,300 |
| Sep 17, 2025 | 74.30 | 74.54 | 73.76 | 74.21 | 74.21 | -0.09% | 82,346 |
| Sep 16, 2025 | 74.36 | 74.36 | 74.08 | 74.28 | 74.28 | 0.01% | 69,100 |
| Sep 15, 2025 | 74.05 | 74.27 | 74.05 | 74.27 | 74.27 | 0.57% | 36,134 |
| Sep 12, 2025 | 73.90 | 73.94 | 73.68 | 73.85 | 73.85 | -0.14% | 38,600 |
| Sep 11, 2025 | 73.45 | 73.95 | 73.45 | 73.95 | 73.95 | 1.00% | 43,035 |
| Sep 10, 2025 | 73.31 | 73.44 | 73.07 | 73.22 | 73.22 | 0.23% | 26,528 |
| Sep 9, 2025 | 72.91 | 73.05 | 72.75 | 73.05 | 73.05 | 0.11% | 30,700 |
| Sep 8, 2025 | 72.76 | 72.99 | 72.68 | 72.97 | 72.97 | 0.58% | 75,700 |
| Sep 5, 2025 | 73.01 | 73.01 | 72.10 | 72.55 | 72.55 | 0.04% | 143,900 |
| Sep 4, 2025 | 72.00 | 72.52 | 71.91 | 72.52 | 72.52 | 0.82% | 37,800 |
| Sep 3, 2025 | 71.89 | 72.00 | 71.66 | 71.93 | 71.93 | 0.24% | 35,800 |
Page 1 of 136