SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
65.18
-0.46 (-0.70%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 65.82 | 66.11 | 65.18 | 65.18 | 39,173 | 65.18 |
| 1/30/2025 | 65.43 | 65.89 | 65.42 | 65.64 | 24,758 | 65.64 |
| 1/29/2025 | 65.33 | 65.39 | 64.96 | 65.13 | 82,346 | 65.13 |
| 1/28/2025 | 65.05 | 65.43 | 64.79 | 65.35 | 54,718 | 65.35 |
| 1/27/2025 | 64.53 | 65.06 | 64.53 | 64.99 | 133,144 | 64.99 |
| 1/24/2025 | 65.87 | 66.03 | 65.70 | 65.79 | 503,723 | 65.79 |
| 1/23/2025 | 65.40 | 65.86 | 65.39 | 65.82 | 31,712 | 65.82 |
| 1/22/2025 | 65.47 | 65.59 | 65.36 | 65.41 | 29,364 | 65.41 |
| 1/21/2025 | 64.74 | 65.25 | 64.74 | 65.25 | 161,129 | 65.25 |
| 1/17/2025 | 64.39 | 64.60 | 64.31 | 64.45 | 39,183 | 64.45 |
| 1/16/2025 | 64.06 | 64.12 | 63.76 | 63.97 | 30,805 | 63.97 |
| 1/15/2025 | 63.78 | 64.04 | 63.64 | 63.95 | 57,559 | 63.95 |
| 1/14/2025 | 63.06 | 63.08 | 62.55 | 62.87 | 170,197 | 62.87 |
| 1/13/2025 | 62.17 | 62.75 | 62.16 | 62.67 | 94,290 | 62.67 |
| 1/10/2025 | 63.24 | 63.29 | 62.58 | 62.77 | 45,922 | 62.77 |
| 1/08/2025 | 63.69 | 63.81 | 63.38 | 63.80 | 41,784 | 63.80 |
| 1/07/2025 | 64.60 | 64.68 | 63.68 | 63.83 | 35,780 | 63.83 |
| 1/06/2025 | 64.49 | 64.79 | 64.20 | 64.33 | 123,277 | 64.33 |
| 1/03/2025 | 63.55 | 63.98 | 63.46 | 63.95 | 37,462 | 63.95 |
| 1/02/2025 | 63.70 | 63.85 | 62.96 | 63.28 | 206,759 | 63.28 |
| 12/31/2024 | 63.53 | 0.00 | 63.53 | 63.33 | 0 | 63.33 |
| 12/30/2024 | 63.52 | 63.80 | 63.18 | 63.53 | 100,999 | 63.53 |
| 12/27/2024 | 64.36 | 64.36 | 63.77 | 64.12 | 117,809 | 64.12 |
| 12/26/2024 | 64.46 | 64.73 | 64.36 | 64.69 | 50,160 | 64.69 |
| 12/24/2024 | 64.15 | 64.59 | 64.04 | 64.59 | 55,084 | 64.59 |
| 12/23/2024 | 63.63 | 64.06 | 63.40 | 64.00 | 54,964 | 64.00 |
| 12/20/2024 | 62.84 | 64.08 | 62.82 | 63.73 | 44,583 | 63.73 |
| 12/19/2024 | 63.79 | 63.90 | 63.21 | 63.23 | 62,073 | 63.23 |
| 12/18/2024 | 65.08 | 65.25 | 63.21 | 63.26 | 61,724 | 63.26 |
| 12/17/2024 | 65.85 | 65.91 | 65.67 | 65.82 | 50,263 | 65.82 |
| 12/16/2024 | 66.07 | 66.20 | 65.94 | 66.09 | 51,867 | 66.09 |
| 12/13/2024 | 66.15 | 66.15 | 65.78 | 66.00 | 53,864 | 66.00 |
| 12/12/2024 | 66.30 | 66.35 | 66.01 | 66.08 | 28,007 | 66.08 |
| 12/11/2024 | 66.36 | 66.56 | 66.31 | 66.51 | 23,942 | 66.51 |
| 12/10/2024 | 66.39 | 66.45 | 66.00 | 66.10 | 125,249 | 66.10 |
| 12/09/2024 | 66.88 | 66.88 | 66.44 | 66.51 | 29,517 | 66.51 |
| 12/06/2024 | 66.61 | 66.70 | 66.51 | 66.65 | 27,193 | 66.65 |
| 12/05/2024 | 66.56 | 66.69 | 66.53 | 66.60 | 26,832 | 66.60 |
| 12/04/2024 | 66.35 | 66.51 | 66.23 | 66.51 | 40,560 | 66.51 |
| 12/03/2024 | 66.20 | 66.24 | 65.96 | 66.21 | 31,525 | 66.21 |
| 12/02/2024 | 66.00 | 66.16 | 65.85 | 66.09 | 49,757 | 66.09 |
| 11/29/2024 | 65.50 | 65.98 | 65.47 | 65.97 | 25,016 | 65.97 |
| 11/27/2024 | 65.53 | 65.53 | 65.28 | 65.34 | 43,736 | 65.34 |
| 11/26/2024 | 65.38 | 65.48 | 65.21 | 65.48 | 50,999 | 65.48 |
| 11/25/2024 | 65.54 | 65.55 | 65.16 | 65.41 | 498,021 | 65.41 |
| 11/22/2024 | 64.81 | 65.13 | 64.81 | 65.12 | 34,951 | 65.12 |
| 11/21/2024 | 64.71 | 64.92 | 64.32 | 64.85 | 92,772 | 64.85 |
| 11/20/2024 | 64.42 | 64.49 | 63.97 | 64.44 | 141,164 | 64.44 |
| 11/19/2024 | 63.84 | 64.55 | 63.84 | 64.50 | 46,249 | 64.50 |
| 11/18/2024 | 64.10 | 64.39 | 64.00 | 64.30 | 27,254 | 64.30 |
| 11/15/2024 | 64.32 | 64.34 | 63.87 | 63.88 | 133,534 | 63.88 |
| 11/14/2024 | 65.03 | 65.15 | 64.51 | 64.64 | 72,865 | 64.64 |
| 11/13/2024 | 65.09 | 65.17 | 64.85 | 64.90 | 31,499 | 64.90 |
| 11/12/2024 | 65.33 | 65.42 | 64.87 | 65.07 | 58,781 | 65.07 |
| 11/11/2024 | 65.72 | 65.79 | 65.45 | 65.60 | 29,728 | 65.60 |
| 11/08/2024 | 65.45 | 65.63 | 65.34 | 65.54 | 240,121 | 65.54 |
| 11/07/2024 | 65.48 | 65.81 | 65.48 | 65.71 | 201,258 | 65.71 |
| 11/06/2024 | 64.82 | 65.22 | 64.61 | 65.01 | 36,509 | 65.01 |
| 11/05/2024 | 63.45 | 64.18 | 63.45 | 64.18 | 52,726 | 64.18 |
| 11/04/2024 | 63.64 | 63.68 | 63.27 | 63.35 | 168,783 | 63.35 |
| 11/01/2024 | 63.73 | 63.99 | 63.36 | 63.46 | 243,798 | 63.46 |