State Street Spdr Portfolio Msci Global Stock Market Etf (SPGM)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

State Street Spdr Portfolio Msci Global Stock Market Etf Stock (SPGM) Price History

The historical daily chart and data for State Street Spdr Portfolio Msci Global Stock Market Etf stock (SPGM), adjusted for splits and dividends, show that the latest closing stock price as of May 26, 2026, is $86.18.

State Street Spdr Portfolio Msci Global Stock Market Etf all-time high stock price is $86.33, occurred on May 26, 2026.
The lowest State Street Spdr Portfolio Msci Global Stock Market Etf stock price recorded was $46.56 on March 15, 2023. Since then, State Street Spdr Portfolio Msci Global Stock Market Etf's stock price has risen over 85.11% to $86.18 now.
The 52-week high stock price for SPGM is $86.33, representing a 0.17% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SPGM is $65.56, indicating a -23.93% decrease from the current share price, occurred on June 02, 2025.
The closing price of State Street Spdr Portfolio Msci Global Stock Market Etf (SPGM) stock in the beginning of 2025 was $52.14. The stock closed the year at $50.26, a loss of over -3.61% for the year.

The table below shows more information about SPGM historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$86.33	$85.92	$0.41	83,979.0	+1.32%
May 22, 2026	$85.52	$85.06	$0.4584	95,786.0	+0.05%
May 21, 2026	$85.29	$84.17	$1.12	92,517.0	+0.45%
May 20, 2026	$84.71	$83.67	$1.04	268,050.0	+1.30%
May 19, 2026	$84.05	$83.27	$0.78	124,449.0	-0.72%
May 18, 2026	$84.49	$83.56	$0.93	126,369.0	+0.10%
May 15, 2026	$84.51	$84.05	$0.46	341,884.0	-1.63%
May 14, 2026	$85.74	$85.15	$0.59	164,186.0	+0.31%
May 13, 2026	$85.29	$84.44	$0.854	136,424.0	+0.71%
May 12, 2026	$84.69	$83.80	$0.894	71,887.0	-0.47%
May 11, 2026	$85.18	$84.92	$0.26	47,063.0	+0.19%
May 08, 2026	$85.09	$84.67	$0.425	159,228.0	+0.83%
May 07, 2026	$84.95	$84.08	$0.87	121,821.0	-0.99%
May 06, 2026	$85.00	$84.30	$0.70	285,377.0	+2.07%
May 05, 2026	$83.41	$82.94	$0.4699	78,422.0	+0.92%
May 04, 2026	$83.06	$82.15	$0.91	64,769.0	-0.45%
May 01, 2026	$83.38	$82.88	$0.495	38,887.0	+0.14%
Apr 30, 2026	$82.91	$81.82	$1.09	90,005.0	+1.48%
Apr 29, 2026	$81.76	$81.14	$0.62	70,120.0	-0.12%
Apr 28, 2026	$81.88	$81.44	$0.44	82,981.0	-0.43%

State Street Spdr Portfolio Msci Global Stock Market Etf Stock (SPGM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of State Street Spdr Portfolio Msci Global Stock Market Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SPGM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of State Street Spdr Portfolio Msci Global Stock Market Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

State Street Spdr Portfolio Msci Global Stock Market Etf Stock (SPGM) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$86.33	$82.15	$4.18	2,385,077.0	+4.13%
Apr, 2026	$82.91	$74.99	$7.92	2,620,320.0	+9.31%
Mar, 2026	$80.39	$73.12	$7.27	7,305,508.0	-6.16%
Feb, 2026	$81.23	$77.99	$3.24	3,597,514.0	+1.98%
Jan, 2026	$80.28	$76.86	$3.42	3,438,833.0	+3.13%

State Street Spdr Portfolio Msci Global Stock Market Etf Stock (SPGM) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$77.60	$75.26	$2.34	1,850,440.0	+1.53%
Nov, 2025	$77.35	$73.47	$3.88	1,323,878.0	-0.94%
Oct, 2025	$77.60	$73.54	$4.06	1,419,477.0	+2.47%
Sep, 2025	$75.15	$71.15	$4.00	1,681,881.0	+3.68%
Aug, 2025	$72.69	$68.86	$3.83	1,993,507.0	+3.27%
Jul, 2025	$71.11	$68.85	$2.26	1,261,062.0	+1.38%
Jun, 2025	$69.11	$65.56	$3.55	1,046,475.0	+3.82%
May, 2025	$66.85	$62.78	$4.07	2,458,642.0	+6.06%
Apr, 2025	$63.15	$54.21	$8.94	3,561,853.0	+0.38%
Mar, 2025	$65.54	$61.30	$4.24	2,047,634.0	-3.87%
Feb, 2025	$66.79	$63.94	$2.85	3,080,346.0	-0.38%
Jan, 2025	$66.11	$62.16	$3.95	1,898,045.0	+2.92%

State Street Spdr Portfolio Msci Global Stock Market Etf Stock (SPGM) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$66.88	$62.82	$4.06	1,070,733.0	-3.70%
Nov, 2024	$65.98	$63.27	$2.71	2,000,057.0	+4.17%
Oct, 2024	$65.37	$63.25	$2.12	874,869.0	-2.22%
Sep, 2024	$65.14	$60.62	$4.52	778,305.0	+2.29%
Aug, 2024	$63.40	$56.94	$6.46	822,442.0	+2.39%
Jul, 2024	$63.27	$60.29	$2.98	2,464,119.0	+1.74%
Jun, 2024	$61.25	$59.25	$2.00	970,924.0	+1.06%
May, 2024	$61.05	$57.39	$3.66	673,810.0	+4.34%
Apr, 2024	$59.85	$56.56	$3.29	855,696.0	-3.42%
Mar, 2024	$59.77	$57.69	$2.09	751,809.0	+3.02%
Feb, 2024	$58.00	$55.52	$2.48	1,393,422.0	+4.38%
Jan, 2024	$56.27	$54.01	$2.26	1,544,684.0	+0.29%