SPDR Portfolio MSCI Global Stock Market ETF (SPGM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -1.63558544788 | 65.42 | 65.54 | 63.12 | 76071 | 64.09546044 | SP |
| 4 | -1.38 | -2.09949794614 | 65.73 | 66.815 | 63.12 | 99616 | 65.59357813 | SP |
| 12 | -1.72 | -2.6032995308 | 66.07 | 66.815 | 62.115 | 112988 | 65.09215432 | SP |
| 26 | 2.84 | 4.61713542513 | 61.51 | 66.88 | 60.62 | 84910 | 64.92203361 | SP |
| 52 | 5.92 | 10.131781619 | 58.43 | 66.88 | 56.5623 | 68252 | 63.25934845 | SP |
| 156 | 12.93 | 25.1458576429 | 51.42 | 66.88 | 41.67 | 65011 | 54.56474079 | SP |
| 260 | 26.95 | 72.0588235294 | 37.4 | 66.88 | 28.7669 | 65267 | 52.56011875 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 64.349999 | 0.39 | 0.61 | 63.76 | 64.379 | 63.29 | 44991 |
| 1741303800 | 63.96 | -0.8 | -1.24 | 64.12 | 64.62 | 63.6807 | 107323 |
| 1741217400 | 64.76 | 0.96 | 1.50 | 64.06 | 64.89 | 63.885 | 39898 |
| 1741131000 | 63.8 | -0.4 | -0.62 | 63.9 | 64.575 | 63.12 | 109284 |
| 1741044600 | 64.2 | -0.74 | -1.13 | 65.42 | 65.54 | 63.96 | 74741 |
| 1740785400 | 64.935 | 0.52 | 0.80 | 64.22 | 64.989999 | 63.94 | 45560 |
| 1740699000 | 64.42 | -0.95 | -1.45 | 65.43 | 65.53 | 64.4 | 124285 |
| 1740612600 | 65.37 | 0.18 | 0.28 | 65.489999 | 65.89 | 65.1643 | 43379 |
| 1740526200 | 65.19 | -0.21 | -0.32 | 65.519999 | 65.519999 | 64.95 | 27277 |
| 1740439800 | 65.4 | -0.34 | -0.52 | 65.849999 | 65.959999 | 65.29 | 38936 |
| 1740180600 | 65.739999 | -0.91 | -1.37 | 66.62 | 66.62 | 65.65 | 44134 |
| 1740094200 | 66.65 | -0.08 | -0.12 | 66.67 | 66.769999 | 65.522999 | 89474 |
| 1740007800 | 66.73 | -0.06 | -0.09 | 66.53 | 66.739999 | 66.474999 | 31034 |
| 1739921400 | 66.79 | 0.15 | 0.23 | 66.66 | 66.815 | 66.54 | 82115 |
| 1739575800 | 66.64 | 0.1 | 0.15 | 66.67 | 66.76 | 66.569999 | 294653 |
| 1739489400 | 66.54 | 0.73 | 1.12 | 65.94 | 66.54 | 65.8685 | 51561 |
| 1739403000 | 65.805 | -0.11 | -0.16 | 65.33 | 65.94 | 65.33 | 148061 |
| 1739316600 | 65.91 | 0.01 | 0.02 | 65.56 | 65.93 | 65.56 | 27234 |
| 1739230200 | 65.9 | 0.52 | 0.80 | 65.73 | 65.91 | 65.59 | 464638 |
| 1738971000 | 65.379999 | -0.52 | -0.79 | 66 | 66.125299 | 65.3007 | 25834 |
| 1738884600 | 65.9 | 0.19 | 0.29 | 65.78 | 65.93 | 65.6301 | 49118 |
| 1738798200 | 65.709999 | 0.34 | 0.52 | 65.45 | 65.739999 | 65.269999 | 1256809 |
| 1738711800 | 65.37 | 0.63 | 0.97 | 64.819999 | 65.4 | 64.819999 | 102297 |
| 1738625400 | 64.739999 | -0.44 | -0.68 | 64.06 | 65.01 | 64.04 | 142242 |
| 1738366200 | 65.18 | -0.46 | -0.70 | 65.819999 | 66.1131 | 65.18 | 39173 |
| 1738279800 | 65.64 | 0.51 | 0.78 | 65.43 | 65.885 | 65.42 | 24568 |
| 1738193400 | 65.129999 | -0.22 | -0.34 | 65.33 | 65.392799 | 64.963499 | 82346 |
| 1738107000 | 65.349999 | 0.36 | 0.55 | 65.05 | 65.43 | 64.788 | 54701 |
| 1738020600 | 64.989999 | -0.8 | -1.22 | 64.53 | 65.06 | 64.53 | 133047 |
| 1737761400 | 65.79 | 0.38 | 0.58 | 65.87 | 66.03 | 65.7 | 503682 |
| 1737675000 | 65.41 | 0 | 0.00 | 65.41 | 65.41 | 65.41 | 0 |
| 1737588600 | 65.41 | 0.16 | 0.25 | 65.47 | 65.59 | 65.39 | 28637 |
| 1737502200 | 65.25 | 0.8 | 1.24 | 64.94 | 65.25 | 64.76 | 158217 |
| 1737156600 | 64.45 | 0.48 | 0.75 | 64.39 | 64.5958 | 64.31 | 39178 |
| 1737070200 | 63.97 | 0.02 | 0.03 | 64.06 | 64.120446 | 63.755 | 30805 |
| 1736983800 | 63.95 | 1.08 | 1.72 | 63.78 | 64.04 | 63.64 | 57559 |
| 1736897400 | 62.87 | 0.2 | 0.32 | 63.06 | 63.075 | 62.555 | 170197 |
| 1736811000 | 62.67 | -0.1 | -0.16 | 62.17 | 62.7485 | 62.115 | 94290 |
| 1736551800 | 62.77 | -1.03 | -1.61 | 63.25 | 63.305 | 62.58 | 36915 |
| 1736379000 | 63.8 | -0.03 | -0.05 | 63.51 | 63.81 | 63.38 | 40892 |
| 1736292600 | 63.83 | -0.5 | -0.78 | 64.599999 | 64.68 | 63.68 | 32439 |
| 1736206200 | 64.33 | 0.38 | 0.59 | 64.489999 | 64.79 | 64.2 | 119253 |
| 1735947000 | 63.95 | 0.67 | 1.06 | 63.55 | 63.9782 | 63.46 | 34790 |
| 1735860600 | 63.28 | -0.05 | -0.08 | 63.7 | 63.85 | 62.96 | 206226 |
| 1735687800 | 63.33 | -0.2 | -0.31 | 63.73 | 63.7994 | 63.1972 | 90624 |
| 1735601400 | 63.53 | -0.59 | -0.92 | 63.52 | 63.8 | 63.1751 | 100767 |
| 1735342200 | 64.12 | -0.57 | -0.88 | 64.29 | 64.358999 | 63.7673 | 115231 |
| 1735255800 | 64.69 | 0.1 | 0.15 | 64.459999 | 64.73 | 64.36 | 50160 |
| 1735077840 | 64.59 | 0.59 | 0.92 | 64.15 | 64.59 | 64.038 | 55084 |
| 1734996600 | 64 | 0.27 | 0.42 | 63.63 | 64.06 | 63.4 | 54710 |
| 1734737400 | 63.73 | 0.5 | 0.79 | 62.87 | 64.08 | 62.8185 | 39659 |
| 1734651000 | 63.23 | -0.03 | -0.05 | 63.8 | 63.9 | 63.21 | 60894 |
| 1734564600 | 63.26 | -2.56 | -3.89 | 65.08 | 65.25 | 63.24 | 55503 |
| 1734478200 | 65.819999 | -0.27 | -0.41 | 65.7 | 65.91 | 65.67 | 46337 |
| 1734391800 | 66.09 | 0.09 | 0.14 | 66.069999 | 66.2 | 65.9443 | 51488 |
| 1734132600 | 66 | -0.08 | -0.12 | 66.15 | 66.15 | 65.7833 | 49438 |
| 1734046200 | 66.08 | -0.43 | -0.65 | 66.31 | 66.349999 | 66.01 | 27471 |
| 1733959800 | 66.51 | 0.41 | 0.62 | 66.36 | 66.56 | 66.31 | 23900 |
| 1733873400 | 66.099999 | -0.41 | -0.62 | 66.39 | 66.4 | 66 | 125096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
