SPDR Portfolio MSCI Global Stock Market (SPGM) Historical Stock Data
64.69 ↑0.10 (0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SPGM is down -0.02% a day on average. There have been 18 days where SPDR Portfolio MSCI Global Stock Market closed green and 12 days where SPGM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 64.46 | 64.69 | ↑$0.23 (0.36%) | 64.43 | 64.73 | 50.16K |
| 2024-12-24 | 64.15 | 64.59 | ↑$0.44 (0.69%) | 64.04 | 64.59 | 55.08K |
| 2024-12-23 | 63.63 | 64.00 | ↑$0.37 (0.58%) | 63.42 | 64.06 | 54.86K |
| 2024-12-20 | 62.84 | 63.73 | ↑$0.89 (1.42%) | 62.82 | 64.08 | 44.58K |
| 2024-12-19 | 63.79 | 63.23 | ↓$0.56 (-0.88%) | 63.21 | 63.90 | 62.07K |
| 2024-12-18 | 65.08 | 63.26 | ↓$1.82 (-2.80%) | 63.21 | 65.25 | 59.79K |
| 2024-12-17 | 65.85 | 65.82 | ↓$0.03 (-0.05%) | 65.67 | 65.91 | 50.26K |
| 2024-12-16 | 66.07 | 66.09 | ↑$0.02 (0.03%) | 65.94 | 66.20 | 51.87K |
| 2024-12-13 | 66.15 | 66.00 | ↓$0.15 (-0.23%) | 65.78 | 66.15 | 53.86K |
| 2024-12-12 | 66.30 | 66.08 | ↓$0.22 (-0.33%) | 66.01 | 66.32 | 28.01K |
| 2024-12-11 | 66.36 | 66.51 | ↑$0.15 (0.23%) | 66.31 | 66.56 | 23.94K |
| 2024-12-10 | 66.39 | 66.10 | ↓$0.29 (-0.44%) | 66.00 | 66.40 | 125.25K |
| 2024-12-09 | 66.88 | 66.51 | ↓$0.37 (-0.55%) | 66.44 | 66.88 | 29.52K |
| 2024-12-06 | 66.61 | 66.65 | ↑$0.04 (0.06%) | 66.51 | 66.70 | 27.19K |
| 2024-12-05 | 66.56 | 66.60 | ↑$0.04 (0.06%) | 66.53 | 66.69 | 26.83K |
| 2024-12-04 | 66.35 | 66.51 | ↑$0.16 (0.24%) | 66.23 | 66.51 | 40.53K |
| 2024-12-03 | 66.20 | 66.21 | ↑$0.01 (0.02%) | 65.96 | 66.24 | 31.53K |
| 2024-12-02 | 66.00 | 66.09 | ↑$0.09 (0.14%) | 65.88 | 66.15 | 49.76K |
| 2024-11-29 | 65.50 | 65.97 | ↑$0.47 (0.72%) | 65.48 | 65.98 | 25.02K |
| 2024-11-27 | 65.53 | 65.34 | ↓$0.19 (-0.29%) | 65.28 | 65.53 | 43.74K |
| 2024-11-26 | 65.38 | 65.48 | ↑$0.10 (0.15%) | 65.21 | 65.48 | 51K |
| 2024-11-25 | 65.54 | 65.41 | ↓$0.13 (-0.20%) | 65.16 | 65.55 | 498.02K |
| 2024-11-22 | 64.81 | 65.12 | ↑$0.31 (0.48%) | 64.81 | 65.12 | 34.95K |
| 2024-11-21 | 64.71 | 64.85 | ↑$0.14 (0.22%) | 64.34 | 64.92 | 92.77K |
| 2024-11-20 | 64.42 | 64.45 | ↑$0.02 (0.04%) | 63.97 | 64.49 | 141.16K |
| 2024-11-19 | 63.84 | 64.50 | ↑$0.66 (1.03%) | 63.84 | 64.55 | 46.25K |
| 2024-11-18 | 64.10 | 64.30 | ↑$0.20 (0.31%) | 64.02 | 64.37 | 27.25K |
| 2024-11-15 | 64.32 | 63.88 | ↓$0.44 (-0.68%) | 63.87 | 64.34 | 133.53K |
| 2024-11-14 | 65.03 | 64.64 | ↓$0.39 (-0.60%) | 64.55 | 65.15 | 72.87K |
| 2024-11-13 | 65.09 | 64.90 | ↓$0.19 (-0.29%) | 64.85 | 65.17 | 31.50K |
Create an account or log in to view more rows.
$SPGM watch for another rejection up here
$SPGM Time to buy here
$SPGM Don't hold!!! Buy it
$SPGM wow! I sold too early
$SPGM Buy Buy Buy
$SPGM pressure
$SPGM Markets about as efficient as a retirement home
$SPGM power hour will be fucking crazy
$SPGM going green
$SPGM a comeback is always more fun than an all out win!!!!