Dark

SPGM
State Street SPDR Portfolio MSCI Global Stock Market ETF
stock NYSE ETF

Market Open

Aug 6, 2026 2:14:16 PM EDT

87.42USD-0.154%(-0.13)159,472

87.45Bid 87.50Ask 0.05Spread

Pre-market

0.00USD-100.000%(-87.57)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

85.99USD-0.012%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	87.6100	87.750000	87.350000	87.4200	-0.023%	159,472	0.000%
2026-08-05	87.9000	88.220000	87.440000	87.4400	-0.148%	96,917	-0.023%
2026-08-04	86.5900	87.752000	86.590000	87.5700	+1.837%	49,636	-0.171%
2026-08-03	85.4100	86.100000	85.400000	85.9900	+1.070%	58,861	+1.663%
2026-07-31	85.2300	85.280000	84.230000	85.0800	+0.224%	47,373	+2.750%
2026-07-30	84.0200	84.890000	83.970000	84.8900	+2.093%	70,709	+2.980%
2026-07-29	84.2300	84.540000	83.140000	83.1500	-1.341%	247,396	+5.135%
2026-07-28	84.0600	84.510000	83.750000	84.2800	-0.071%	90,331	+3.726%
2026-07-27	84.8900	85.140000	84.020000	84.3400	+0.042%	270,834	+3.652%
2026-07-24	84.3900	84.820000	84.080000	84.3050	+0.042%	231,678	+3.695%
2026-07-23	84.5000	84.815000	84.050000	84.2700	-1.173%	84,086	+3.738%
2026-07-22	85.0800	85.505000	85.080000	85.2700	-0.082%	50,741	+2.521%
2026-07-21	84.7800	85.369900	84.680000	85.3400	+1.258%	84,307	+2.437%
2026-07-20	84.8800	84.960000	84.200000	84.2800	-0.308%	41,328	+3.726%
2026-07-17	84.2700	84.910000	84.062500	84.5400	-0.792%	46,852	+3.407%
2026-07-16	85.3600	85.590000	84.990000	85.2150	-0.670%	48,304	+2.588%
2026-07-15	85.7700	85.990000	85.190000	85.7900	+0.351%	180,261	+1.900%
2026-07-14	85.3800	85.800000	85.340000	85.4900	+0.494%	66,946	+2.258%
2026-07-13	85.4000	85.670000	84.900100	85.0700	-1.093%	47,431	+2.762%
2026-07-10	85.8000	86.060000	85.205000	86.0100	+0.420%	85,410	+1.639%
2026-07-09	85.3200	85.829900	85.220000	85.6500	+0.812%	126,086	+2.067%
2026-07-08	84.5700	84.990000	84.130000	84.9600	-0.317%	56,223	+2.895%
2026-07-07	85.7800	85.780000	85.010000	85.2300	-0.918%	74,824	+2.570%
2026-07-06	85.6600	86.210000	85.660000	86.0200	+1.081%	1,502,985	+1.628%
2026-07-02	85.5600	86.020000	84.510000	85.1000	0.000%	54,854	+2.726%
2026-07-01	85.2100	85.650000	84.970000	85.1000	-0.665%	2,564,695	+2.726%
2026-06-30	85.1400	85.830000	85.040000	85.6700	+0.729%	80,545	+2.043%
2026-06-29	84.6300	85.110000	84.010000	85.0500	+1.058%	692,979	+2.787%
2026-06-26	83.9700	84.630000	83.670000	84.1600	-0.461%	2,578,687	+3.874%
2026-06-25	84.9300	85.090000	84.110000	84.5500	+0.380%	126,870	+3.394%
2026-06-24	84.4400	84.830000	84.005000	84.2300	-0.119%	36,721	+3.787%
2026-06-23	84.2900	84.930000	84.290000	84.3300	-1.851%	81,924	+3.664%
2026-06-22	86.3200	86.460000	85.910000	85.9200	-0.186%	77,524	+1.746%
2026-06-18	86.2200	86.250000	85.840000	86.0800	+1.080%	72,321	+1.557%
2026-06-17	86.3200	86.475000	85.030000	85.1600	-0.977%	279,973	+2.654%
2026-06-16	86.3100	86.550000	85.880000	86.0000	-0.451%	46,608	+1.651%
2026-06-15	86.4000	86.620000	86.260000	86.3900	+1.528%	58,638	+1.192%
2026-06-12	84.9100	85.420000	84.445000	85.0900	+0.651%	78,973	+2.738%
2026-06-11	83.1700	84.790000	82.960000	84.5400	+2.336%	67,915	+3.407%
2026-06-10	83.3500	84.060000	82.610000	82.6100	-1.690%	109,052	+5.823%
2026-06-09	84.9500	85.250000	82.150000	84.0300	-0.154%	124,799	+4.034%
2026-06-08	84.5800	84.740000	83.980000	84.1600	+0.490%	154,549	+3.874%
2026-06-05	85.6700	85.670000	83.510000	83.7500	-3.078%	131,170	+4.382%
2026-06-04	85.7800	86.540000	85.750000	86.4100	+0.570%	365,840	+1.169%
2026-06-03	86.2900	86.403039	85.870000	85.9200	-0.865%	986,464	+1.746%
2026-06-02	86.2800	86.750000	86.280000	86.6700	+0.464%	100,075	+0.865%
2026-06-01	85.8700	86.492000	85.755100	86.2700	-0.450%	196,818	+1.333%
2026-05-29	86.7300	86.840000	86.450000	86.6600	+0.150%	69,208	+0.877%
2026-05-28	85.8600	86.600000	85.789900	86.5300	+0.534%	52,957	+1.029%
2026-05-27	86.3000	86.300000	85.843894	86.0700	-0.128%	159,652	+1.568%
2026-05-26	85.9900	86.330000	85.920000	86.1800	+1.317%	83,979	+1.439%
2026-05-22	85.3100	85.518400	85.060000	85.0600	+0.047%	95,886	+2.775%
2026-05-21	84.2800	85.290000	84.170000	85.0200	+0.450%	92,517	+2.823%
2026-05-20	83.8200	84.710000	83.665000	84.6390	+1.303%	268,051	+3.286%
2026-05-19	83.7000	84.050000	83.270000	83.5500	-0.725%	124,449	+4.632%
2026-05-18	84.4900	84.490000	83.560000	84.1600	+0.095%	126,369	+3.874%
2026-05-15	84.3900	84.510000	84.050000	84.0800	-1.626%	341,885	+3.972%
2026-05-14	85.2100	85.740000	85.150000	85.4700	+0.305%	164,187	+2.282%
2026-05-13	84.7300	85.294000	84.440000	85.2100	+0.709%	136,459	+2.594%
2026-05-12	84.4400	84.690000	83.796000	84.6100	-0.471%	71,888	+3.321%
2026-05-11	84.9700	85.180000	84.920000	85.0100	+0.189%	47,064	+2.835%
2026-05-08	84.8700	85.090000	84.665000	84.8500	+0.832%	159,228	+3.029%
2026-05-07	84.9500	84.950000	84.080000	84.1500	-0.988%	122,582	+3.886%
2026-05-06	84.3000	85.000000	84.300000	84.9900	+2.066%	285,378	+2.859%
2026-05-05	83.0800	83.409900	82.940000	83.2700	+0.921%	78,422	+4.984%
2026-05-04	82.6700	83.060000	82.150000	82.5100	-0.446%	64,770	+5.951%
2026-05-01	82.9300	83.375000	82.880000	82.8800	+0.145%	38,888	+5.478%
2026-04-30	82.0300	82.910000	81.820000	82.7600	+1.484%	90,005	+5.631%
2026-04-29	81.7600	81.760000	81.140000	81.5500	-0.122%	70,121	+7.198%
2026-04-28	81.6800	81.880000	81.440000	81.6500	-0.427%	82,982	+7.067%
2026-04-27	82.2200	82.375000	81.970000	82.0000	-0.170%	190,710	+6.610%
2026-04-24	82.0300	82.280000	81.720000	82.1400	+0.748%	214,453	+6.428%
2026-04-23	81.8600	82.189000	80.930000	81.5300	-0.803%	112,320	+7.224%
2026-04-22	82.0200	82.250000	81.919100	82.1900	+0.884%	114,449	+6.363%
2026-04-21	82.2800	82.455000	81.260000	81.4700	-1.009%	83,249	+7.303%
2026-04-20	82.1900	82.440000	81.960000	82.3000	-0.303%	209,161	+6.221%
2026-04-17	82.4200	82.899900	82.300000	82.5500	+1.313%	75,404	+5.899%
2026-04-16	81.4300	81.730000	81.161400	81.4800	+0.147%	257,224	+7.290%
2026-04-15	81.0900	81.380000	80.835000	81.3600	+0.444%	122,344	+7.448%
2026-04-14	80.5300	81.030000	80.500000	81.0000	+1.149%	75,131	+7.926%
2026-04-13	79.0600	80.150000	78.935000	80.0800	+0.780%	111,740	+9.166%
2026-04-10	79.7100	79.710000	79.170000	79.4600	+0.038%	40,392	+10.018%
2026-04-09	78.8600	79.550000	78.640000	79.4300	+0.328%	89,651	+10.059%
2026-04-08	79.4000	79.640000	78.560000	79.1700	+3.160%	52,553	+10.421%
2026-04-07	76.3000	76.760000	75.680000	76.7450	+0.111%	104,356	+13.910%
2026-04-06	76.3500	76.770000	76.280000	76.6600	+0.498%	102,022	+14.036%
2026-04-02	74.9900	76.480000	74.990000	76.2800	-0.183%	77,895	+14.604%
2026-04-01	76.4800	76.900000	76.210000	76.4200	+0.938%	344,758	+14.394%
2026-03-31	74.2500	75.735000	74.220000	75.7100	+3.203%	119,537	+15.467%
2026-03-30	74.2700	74.270000	73.120000	73.3600	-0.421%	104,561	+19.166%
2026-03-27	74.4600	74.530000	73.510000	73.6700	-1.333%	150,178	+18.664%
2026-03-26	75.3400	75.755000	74.620000	74.6650	-2.014%	204,615	+17.083%
2026-03-25	76.2100	76.640000	75.850000	76.2000	+0.900%	139,162	+14.724%
2026-03-24	75.0100	75.900000	74.920000	75.5200	-0.304%	885,877	+15.757%
2026-03-23	75.6400	76.511200	75.340000	75.7500	+1.692%	75,107	+15.406%
2026-03-20	75.7400	75.760000	74.130000	74.4900	-2.122%	124,599	+17.358%
2026-03-19	75.3200	76.420000	75.230000	76.1050	-0.164%	167,213	+14.868%
2026-03-18	76.9700	77.160000	76.140000	76.2300	-1.537%	128,514	+14.679%
2026-03-17	77.5300	77.720000	77.290000	77.4200	+0.467%	143,289	+12.917%
2026-03-16	76.9400	77.250000	76.760100	77.0600	+1.395%	73,172	+13.444%
2026-03-13	76.9000	77.358800	75.860000	76.0000	-0.796%	1,252,492	+15.026%
2026-03-12	77.3200	77.365000	76.540000	76.6100	-1.908%	770,572	+14.110%
2026-03-11	78.1800	78.338100	77.665000	78.1000	-0.204%	114,704	+11.933%
2026-03-10	78.1700	79.090000	77.910000	78.2600	+0.141%	359,154	+11.705%
2026-03-09	76.4600	78.180000	76.010000	78.1500	+1.087%	1,039,557	+11.862%
2026-03-06	77.2100	77.680000	76.780000	77.3100	-1.239%	83,117	+13.077%
2026-03-05	78.4900	78.959900	77.534200	78.2800	-0.899%	91,081	+11.676%
2026-03-04	78.5900	79.340000	78.470000	78.9900	+0.817%	782,733	+10.672%
2026-03-03	77.9800	78.880100	77.055000	78.3500	-2.258%	131,976	+11.576%
2026-03-02	79.6000	80.390000	79.265000	80.1600	-0.645%	364,878	+9.057%
2026-02-27	80.5400	80.700000	80.260000	80.6800	-0.186%	194,775	+8.354%
2026-02-26	81.2300	81.230000	80.260300	80.8300	-0.284%	583,381	+8.153%
2026-02-25	80.8400	81.190000	80.715000	81.0600	+0.696%	241,373	+7.846%
2026-02-24	79.9000	80.590000	79.665000	80.5000	+0.776%	301,239	+8.596%
2026-02-23	80.2800	80.810000	79.620000	79.8800	-0.758%	100,465	+9.439%
2026-02-20	79.7000	80.510000	79.450000	80.4900	+0.814%	289,682	+8.610%
2026-02-19	79.6300	79.970000	79.529000	79.8400	-0.325%	309,360	+9.494%
2026-02-18	79.9000	80.480000	79.850000	80.1000	+0.489%	240,169	+9.139%
2026-02-17	79.3200	79.930000	78.771000	79.7100	+0.050%	376,423	+9.673%
2026-02-13	79.5400	80.009900	79.040000	79.6700	+0.189%	247,894	+9.728%
2026-02-12	80.8800	80.999900	79.470000	79.5200	-1.487%	213,043	+9.935%
2026-02-11	80.9900	80.991000	80.250000	80.7200	+0.323%	61,413	+8.300%
2026-02-10	80.7300	80.840000	80.460000	80.4600	-0.137%	52,012	+8.650%
2026-02-09	79.8100	80.660000	79.630000	80.5700	+0.940%	74,851	+8.502%
2026-02-06	78.8600	79.900000	78.855000	79.8200	+2.163%	51,687	+9.521%
2026-02-05	78.4600	78.800000	77.990000	78.1300	-1.276%	51,202	+11.890%
2026-02-04	79.7700	79.820300	78.664100	79.1400	-0.390%	79,290	+10.462%
2026-02-03	79.7400	79.950000	78.719900	79.4500	-0.214%	76,271	+10.031%
2026-02-02	78.9600	79.720000	78.740000	79.6200	+0.645%	53,000	+9.797%
2026-01-30	79.4800	79.780000	78.735000	79.1100	-0.952%	682,754	+10.504%
2026-01-29	80.2800	80.280000	78.875000	79.8700	+0.013%	125,354	+9.453%
2026-01-28	80.1400	80.140000	79.585000	79.8600	-0.038%	50,615	+9.467%
2026-01-27	79.6500	80.035000	79.614200	79.8900	+0.757%	75,762	+9.425%
2026-01-26	79.2100	79.430000	79.210000	79.2900	+0.393%	94,744	+10.253%
2026-01-23	78.7000	79.050000	78.400000	78.9800	+0.101%	81,792	+10.686%
2026-01-22	78.7800	79.100000	78.670000	78.9000	+0.651%	119,752	+10.798%
2026-01-21	77.8900	78.655000	77.655000	78.3900	+1.174%	105,747	+11.519%
2026-01-20	77.6600	78.230000	77.420000	77.4800	-1.837%	765,847	+12.829%
2026-01-16	79.1600	79.160000	78.702600	78.9300	+0.114%	172,783	+10.756%
2026-01-15	79.1100	79.223600	78.820000	78.8400	+0.216%	345,345	+10.883%
2026-01-14	78.5700	78.730000	78.210000	78.6700	-0.013%	147,815	+11.122%
2026-01-13	79.0000	79.000000	78.480000	78.6800	-0.367%	41,543	+11.108%
2026-01-12	78.4600	79.010000	78.460000	78.9700	+0.432%	98,015	+10.700%
2026-01-09	78.3000	78.680000	78.297800	78.6300	+0.679%	67,570	+11.179%
2026-01-08	77.8100	78.120000	77.810000	78.1000	+0.154%	62,195	+11.933%
2026-01-07	78.3400	78.413100	77.980000	77.9800	-0.536%	41,499	+12.106%
2026-01-06	78.1000	78.429000	78.070000	78.4000	+0.513%	74,202	+11.505%
2026-01-05	77.6000	78.050000	77.450100	78.0000	+0.893%	56,189	+12.077%
2026-01-02	77.3000	77.405000	76.860000	77.3100	+0.782%	229,485	+13.077%
2025-12-31	77.2600	77.260000	76.700000	76.7100	-0.622%	34,916	+13.962%
2025-12-30	77.3800	77.380000	77.170000	77.1900	-0.116%	134,985	+13.253%
2025-12-29	77.2500	77.430000	77.089000	77.2800	-0.322%	91,340	+13.121%
2025-12-26	77.6000	77.600000	77.375000	77.5300	+0.065%	67,313	+12.756%
2025-12-24	77.2500	77.536500	77.200000	77.4800	+0.181%	55,092	+12.829%
2025-12-23	76.9700	77.340000	76.933598	77.3400	+0.455%	33,935	+13.033%
2025-12-22	76.8600	77.110000	76.764000	76.9900	+0.588%	95,643	+13.547%
2025-12-19	76.1700	76.640000	76.170000	76.5400	+0.803%	67,721	+14.215%
2025-12-18	75.9700	76.270000	75.765000	75.9300	+0.756%	452,546	+15.132%
2025-12-17	76.0900	76.160000	75.260000	75.3600	-0.985%	97,739	+16.003%
2025-12-16	76.3800	76.380000	75.723600	76.1100	-0.380%	119,600	+14.860%
2025-12-15	76.9900	76.990000	76.290000	76.4000	-0.039%	46,013	+14.424%
2025-12-12	77.2500	77.250000	76.145000	76.4300	-0.946%	58,806	+14.379%
2025-12-11	76.6900	77.170900	76.524600	77.1600	+0.377%	59,631	+13.297%
2025-12-10	76.1700	77.060200	76.170000	76.8700	+0.866%	43,346	+13.724%
2025-12-09	76.1900	76.440000	75.940100	76.2100	-0.066%	60,570	+14.709%
2025-12-08	76.6300	76.630000	76.100000	76.2600	-0.340%	53,096	+14.634%
2025-12-05	76.6400	76.830000	76.370000	76.5200	+0.105%	62,359	+14.245%
2025-12-04	76.4800	76.480000	76.129000	76.4400	+0.302%	48,344	+14.364%
2025-12-03	75.8500	76.289000	75.820000	76.2100	+0.408%	51,406	+14.709%
2025-12-02	76.0800	76.080000	75.680100	75.9000	+0.198%	84,973	+15.178%
2025-12-01	75.7100	76.039000	75.705000	75.7500	-0.368%	66,119	+15.406%
2025-11-28	75.8200	76.069900	75.780100	76.0300	+0.356%	11,811	+14.981%
2025-11-26	75.4400	75.870000	75.357000	75.7600	+0.865%	52,289	+15.391%
2025-11-25	74.3500	75.140000	74.019000	75.1100	-0.120%	57,023	+16.389%
2025-11-24	74.6200	75.295000	74.500000	75.2000	+1.170%	57,213	+16.250%
2025-11-21	73.8300	74.780000	73.470800	74.3300	+0.951%	46,799	+17.611%
2025-11-20	75.6600	75.892800	73.510000	73.6300	-1.590%	87,632	+18.729%
2025-11-19	74.5100	75.140000	74.385000	74.8200	+0.241%	41,353	+16.840%
2025-11-18	74.5500	74.980000	74.110000	74.6400	-0.771%	243,613	+17.122%
2025-11-17	75.6800	75.980000	74.840000	75.2200	-1.013%	44,916	+16.219%
2025-11-14	75.1600	76.345000	75.100200	75.9900	-0.066%	62,418	+15.041%
2025-11-13	76.8900	76.962000	75.900000	76.0400	-1.566%	43,852	+14.966%
2025-11-12	77.2900	77.350000	77.060000	77.2500	+0.195%	84,635	+13.165%
2025-11-11	76.8000	77.139200	76.630000	77.1000	+0.325%	133,569	+13.385%
2025-11-10	76.4500	76.910000	76.110000	76.8500	+1.506%	128,215	+13.754%
2025-11-07	75.2700	75.760000	74.778300	75.7100	+0.132%	31,798	+15.467%
2025-11-06	76.1500	76.210000	75.440100	75.6100	-0.982%	42,231	+15.620%
2025-11-05	75.9100	76.580000	75.885000	76.3600	+0.633%	54,677	+14.484%
2025-11-04	76.0000	76.359800	75.755000	75.8800	-1.262%	63,994	+15.208%
2025-11-03	77.1200	77.120000	76.451400	76.8500	+0.130%	36,107	+13.754%
2025-10-31	77.0000	77.060000	76.365000	76.7500	+0.144%	39,783	+13.902%
2025-10-30	76.8900	77.076900	76.605000	76.6400	-0.713%	44,477	+14.066%
2025-10-29	77.6000	77.600000	76.880000	77.1900	-0.220%	33,971	+13.253%
2025-10-28	77.1700	77.450000	77.059000	77.3600	+0.233%	36,673	+13.004%
2025-10-27	76.9100	77.180000	76.860900	77.1800	+1.021%	132,635	+13.268%
2025-10-24	76.2700	76.510000	76.260000	76.4000	+0.752%	34,273	+14.424%
2025-10-23	75.5100	75.922600	75.450000	75.8300	+0.530%	35,882	+15.284%
2025-10-22	75.6900	75.850000	74.880000	75.4300	-0.304%	68,792	+15.896%
2025-10-21	75.9200	75.920000	75.600000	75.6600	-0.395%	95,218	+15.543%
2025-10-20	75.6000	76.020000	75.340000	75.9600	+1.078%	35,608	+15.087%
2025-10-17	74.9100	75.228700	74.609900	75.1500	+0.280%	28,643	+16.327%
2025-10-16	75.5000	75.604600	74.640000	74.9400	-0.319%	72,773	+16.653%
2025-10-15	75.2300	75.600000	74.720000	75.1800	+0.629%	89,833	+16.281%
2025-10-14	73.9400	75.040000	73.779700	74.7100	0.000%	62,388	+17.012%
2025-10-13	74.3900	74.810000	74.390000	74.7100	+1.591%	39,693	+17.012%
2025-10-10	75.4900	75.685000	73.540000	73.5400	-2.519%	106,586	+18.874%
2025-10-09	75.8600	75.886000	75.330000	75.4400	-0.501%	33,047	+15.880%
2025-10-08	75.6700	75.869400	75.590000	75.8200	+0.490%	34,654	+15.299%
2025-10-07	76.0200	76.020000	75.332800	75.4500	-0.632%	35,202	+15.865%
2025-10-06	75.9900	76.030000	75.720000	75.9300	+0.344%	83,537	+15.132%
2025-10-03	75.6700	75.940000	75.545000	75.6700	+0.305%	180,298	+15.528%
2025-10-02	75.5200	75.610000	75.120000	75.4400	+0.146%	48,727	+15.880%
2025-10-01	74.7800	75.370000	74.780000	75.3300	+0.574%	46,992	+16.049%
2025-09-30	74.5600	74.970000	74.490000	74.9000	+0.348%	26,667	+16.716%
2025-09-29	74.7000	74.770000	74.490000	74.6400	+0.403%	52,370	+17.122%
2025-09-26	74.1700	74.380000	73.980000	74.3403	+0.460%	71,089	+17.594%
2025-09-25	73.9700	74.119900	73.660000	74.0000	-0.538%	57,178	+18.135%
2025-09-24	74.7000	74.724000	74.260000	74.4000	-0.388%	38,637	+17.500%
2025-09-23	75.0700	75.149900	74.590000	74.6900	-0.440%	68,824	+17.044%
2025-09-22	74.5700	75.030000	74.550000	75.0200	+0.415%	622,044	+16.529%
2025-09-19	74.6100	74.720000	74.448000	74.7100	+0.188%	27,374	+17.012%
2025-09-18	74.3600	74.710000	74.230000	74.5700	+0.485%	40,263	+17.232%
2025-09-17	74.3000	74.540000	73.755500	74.2100	-0.094%	82,346	+17.801%
2025-09-16	74.3600	74.360000	74.080000	74.2800	+0.013%	69,082	+17.690%
2025-09-15	74.0500	74.270000	74.050000	74.2700	+0.569%	36,134	+17.706%
2025-09-12	73.9000	73.940000	73.680000	73.8500	-0.135%	38,600	+18.375%
2025-09-11	73.4500	73.950000	73.450000	73.9500	+0.997%	43,035	+18.215%
2025-09-10	73.3100	73.442000	73.071100	73.2200	+0.233%	26,528	+19.394%
2025-09-09	72.9100	73.050000	72.751000	73.0500	+0.110%	30,682	+19.671%
2025-09-08	72.7600	72.990000	72.680000	72.9700	+0.579%	75,684	+19.803%
2025-09-05	73.0100	73.010000	72.100000	72.5500	+0.041%	143,871	+20.496%
2025-09-04	72.0000	72.520000	71.905600	72.5200	+0.820%	37,787	+20.546%
2025-09-03	71.8900	72.000000	71.662300	71.9300	+0.237%	35,800	+21.535%
2025-09-02	71.3300	71.760000	71.150100	71.7600	-0.664%	59,533	+21.823%
2025-08-29	72.3700	72.449000	72.086000	72.2400	-0.564%	47,590	+21.013%
2025-08-28	72.4000	72.685200	72.246900	72.6500	+0.456%	34,053	+20.330%
2025-08-27	72.1400	72.380000	72.014900	72.3200	0.000%	33,704	+20.879%
2025-08-26	71.9100	72.320000	71.750000	72.3200	+0.277%	583,317	+20.879%
2025-08-25	72.3300	72.470000	72.100000	72.1200	-0.455%	62,254	+21.215%
2025-08-22	71.6200	72.600000	71.611300	72.4500	+1.670%	23,197	+20.663%
2025-08-21	71.2600	71.463000	71.150000	71.2600	-0.398%	40,054	+22.678%
2025-08-20	71.7200	71.720000	71.130000	71.5450	-0.105%	23,341	+22.189%
2025-08-19	72.1400	72.140000	71.510000	71.6200	-0.500%	34,047	+22.061%
2025-08-18	71.8100	72.000000	71.810000	71.9800	+0.056%	41,705	+21.450%
2025-08-15	72.2200	72.220000	71.805000	71.9400	0.000%	33,010	+21.518%
2025-08-14	71.8600	71.978000	71.670000	71.9400	-0.180%	26,891	+21.518%
2025-08-13	72.1000	72.100000	71.826700	72.0700	+0.516%	74,871	+21.299%
2025-08-12	71.1300	71.700000	71.050000	71.7000	+1.157%	41,009	+21.925%
2025-08-11	71.1800	71.180000	70.800000	70.8800	-0.267%	26,503	+23.335%
2025-08-08	70.8000	71.140000	70.800000	71.0700	+0.594%	39,157	+23.005%
2025-08-07	71.0600	71.089900	70.355000	70.6500	+0.270%	44,845	+23.737%
2025-08-06	70.1100	70.569000	70.095000	70.4600	+0.686%	38,427	+24.070%
2025-08-05	70.2800	70.310000	69.850000	69.9800	-0.306%	36,398	+24.921%
2025-08-04	69.6800	70.290000	69.680000	70.1950	+1.511%	58,959	+24.539%
2025-08-01	69.3600	69.420000	68.860000	69.1500	-1.144%	658,535	+26.421%
2025-07-31	70.5500	70.590000	69.840000	69.9500	-0.441%	46,553	+24.975%
2025-07-30	70.5100	70.600000	70.034900	70.2600	-0.362%	52,444	+24.424%
2025-07-29	70.8000	70.839900	70.460000	70.5150	-0.233%	26,051	+23.974%
2025-07-28	70.8800	70.880000	70.530000	70.6800	-0.451%	57,130	+23.684%
2025-07-25	70.7900	71.070000	70.726400	70.9999	+0.141%	36,487	+23.127%
2025-07-24	71.0400	71.108300	70.900000	70.9000	-0.295%	41,077	+23.300%
2025-07-23	70.6900	71.110000	70.610000	71.1100	+1.354%	36,629	+22.936%
2025-07-22	70.0500	70.200000	69.760000	70.1600	+0.186%	49,015	+24.601%
2025-07-21	70.0400	70.330000	69.950000	70.0300	+0.315%	48,464	+24.832%
2025-07-18	70.0300	70.036300	69.685900	69.8100	-0.072%	29,578	+25.226%
2025-07-17	69.4600	69.960000	69.460000	69.8600	+0.547%	393,870	+25.136%
2025-07-16	69.4100	69.530000	68.930000	69.4800	+0.405%	56,060	+25.820%
2025-07-15	69.8400	69.840000	69.200000	69.2000	-0.489%	34,362	+26.329%
2025-07-14	69.3600	69.589900	69.230000	69.5400	+0.130%	32,184	+25.712%
2025-07-11	69.5200	69.570000	69.404500	69.4500	-0.587%	52,840	+25.875%
2025-07-10	69.7500	69.927500	69.523900	69.8600	+0.345%	31,220	+25.136%
2025-07-09	69.4600	69.705000	69.380000	69.6200	+0.491%	31,090	+25.567%
2025-07-08	69.2300	69.382000	69.161400	69.2800	+0.260%	40,276	+26.184%
2025-07-07	69.5900	69.590000	68.880000	69.1000	-1.060%	55,630	+26.512%
2025-07-03	69.6900	69.880000	69.570000	69.8400	+0.663%	37,106	+25.172%
2025-07-02	69.0000	69.490000	68.930000	69.3800	+0.449%	30,747	+26.002%
2025-07-01	68.9600	69.190000	68.850000	69.0700	+0.101%	60,948	+26.567%
2025-06-30	68.9600	69.110000	68.760000	69.0000	+0.364%	49,847	+26.696%
2025-06-27	68.5700	68.933500	68.406600	68.7500	+0.585%	42,478	+27.156%
2025-06-26	68.1300	68.421100	68.060000	68.3500	+0.901%	33,600	+27.901%
2025-06-25	67.9200	67.920000	67.655000	67.7400	-0.177%	43,043	+29.052%
2025-06-24	67.5600	67.980000	67.546800	67.8600	+1.314%	47,646	+28.824%
2025-06-23	66.3400	67.045000	66.182500	66.9800	+0.873%	55,546	+30.517%
2025-06-20	67.0000	67.000000	66.345200	66.4000	-0.480%	66,791	+31.657%
2025-06-18	66.8500	67.090000	66.650000	66.7200	+0.075%	37,690	+31.025%
2025-06-17	67.1500	67.180000	66.670000	66.6700	-1.039%	28,303	+31.123%
2025-06-16	67.2300	67.663200	67.230000	67.3700	+0.823%	36,125	+29.761%
2025-06-13	67.1100	67.288400	66.660000	66.8200	-1.125%	65,192	+30.829%
2025-06-12	67.3700	67.611900	67.270000	67.5800	+0.401%	34,297	+29.358%
2025-06-11	67.7500	67.750000	67.190000	67.3100	-0.104%	56,304	+29.877%
2025-06-10	67.3000	67.465000	67.160000	67.3800	+0.372%	66,097	+29.742%
2025-06-09	67.0700	67.310000	67.020000	67.1300	+0.194%	45,068	+30.225%
2025-06-06	67.0300	67.140000	66.790000	67.0000	+0.813%	47,446	+30.478%
2025-06-05	66.8200	67.090000	66.285000	66.4600	-0.285%	105,350	+31.538%
2025-06-04	66.7300	66.859900	66.582200	66.6500	+0.195%	65,854	+31.163%
2025-06-03	66.1500	66.621800	66.060000	66.5200	+0.332%	29,771	+31.419%
2025-06-02	65.8200	66.310000	65.560000	66.3000	-0.241%	90,889	+31.855%
2025-05-30	66.4100	66.511800	65.800000	66.4600	-0.015%	82,958	+31.538%
2025-05-29	66.8500	66.850000	66.140000	66.4700	+0.355%	102,988	+31.518%
2025-05-28	66.5900	66.610000	66.180000	66.2350	-0.712%	44,033	+31.985%
2025-05-27	66.2800	66.710000	66.150000	66.7100	+1.677%	57,510	+31.045%
2025-05-23	65.2400	65.790000	65.169600	65.6100	-0.228%	78,992	+33.242%
2025-05-22	65.5700	66.090000	65.514900	65.7600	-0.030%	81,408	+32.938%
2025-05-21	66.3700	66.680000	65.700000	65.7800	-1.246%	69,662	+32.898%
2025-05-20	66.5000	66.719300	66.340000	66.6100	-0.090%	89,295	+31.242%
2025-05-19	65.9500	66.685000	65.730000	66.6700	+0.286%	44,447	+31.123%
2025-05-16	66.2200	66.505000	66.030000	66.4800	+0.408%	108,716	+31.498%
2025-05-15	65.7400	66.210000	65.640000	66.2100	+0.684%	57,026	+32.034%
2025-05-14	65.8600	66.000000	65.620000	65.7600	-0.061%	88,875	+32.938%
2025-05-13	65.4600	65.972500	65.368300	65.8000	+0.581%	122,639	+32.857%
2025-05-12	65.2200	65.430000	64.936400	65.4200	+2.652%	160,838	+33.629%
2025-05-09	63.9300	64.096700	63.560000	63.7300	+0.126%	56,544	+37.172%
2025-05-08	63.8100	64.100000	63.445000	63.6500	+0.474%	87,150	+37.345%
2025-05-07	63.3900	63.600000	63.020000	63.3500	-0.079%	200,055	+37.995%
2025-05-06	63.2700	63.710000	63.230000	63.4000	-0.487%	36,243	+37.886%
2025-05-05	63.7000	63.952000	63.640000	63.7100	-0.391%	454,433	+37.216%
2025-05-02	63.6600	64.019900	63.570300	63.9600	+1.863%	49,767	+36.679%
2025-05-01	63.1400	63.330000	62.780000	62.7900	+0.207%	463,206	+39.226%
2025-04-30	61.9900	62.800000	61.480000	62.6600	-0.080%	294,537	+39.515%
2025-04-29	62.1700	62.750000	62.170000	62.7100	+0.529%	57,307	+39.404%
2025-04-28	62.3400	62.531000	61.810000	62.3800	+0.225%	84,528	+40.141%
2025-04-25	61.7100	62.240000	61.575000	62.2400	+0.419%	308,308	+40.456%
2025-04-24	60.9300	61.980000	60.900000	61.9800	+1.907%	91,568	+41.045%
2025-04-23	61.3700	61.690000	60.580000	60.8200	+1.282%	52,886	+43.736%
2025-04-22	59.3500	60.275000	59.350000	60.0500	+2.213%	139,110	+45.579%
2025-04-21	59.6100	59.610000	58.160000	58.7500	-1.707%	93,896	+48.800%
2025-04-17	59.7600	60.149900	59.440000	59.7700	+0.708%	165,308	+46.261%
2025-04-16	60.0300	60.215000	58.870000	59.3500	-1.706%	544,329	+47.296%
2025-04-15	60.3600	60.810000	60.190000	60.3800	+0.133%	164,129	+44.783%
2025-04-14	60.5200	60.705000	59.735000	60.3000	+0.937%	62,560	+44.975%
2025-04-11	58.6500	59.810000	58.245400	59.7400	+1.998%	130,338	+46.334%
2025-04-10	59.1400	59.165000	57.100000	58.5700	-2.708%	66,151	+49.257%
2025-04-09	55.1700	60.539900	55.110000	60.2000	+8.468%	293,166	+45.216%
2025-04-08	58.1200	58.254400	54.780000	55.5000	-1.210%	273,100	+57.514%
2025-04-07	54.9400	57.650000	54.210000	56.1800	-1.248%	227,823	+55.607%
2025-04-04	58.6800	58.680000	56.840000	56.8900	-6.029%	127,965	+53.665%
2025-04-03	61.2100	61.568100	60.505000	60.5400	-3.966%	125,294	+44.400%
2025-04-02	62.1200	63.150000	62.120000	63.0400	+0.647%	39,692	+38.674%
2025-04-01	62.2300	62.820000	61.980000	62.6350	+0.344%	220,675	+39.571%
2025-03-31	61.7200	62.570000	61.300100	62.4200	+0.002%	618,859	+40.051%
2025-03-28	63.4600	63.460000	62.365000	62.4190	-1.687%	20,109	+40.054%
2025-03-27	63.5000	63.806042	63.330000	63.4900	-0.239%	26,790	+37.691%
2025-03-26	64.2200	64.250400	63.430100	63.6418	-1.008%	41,068	+37.363%
2025-03-25	64.3300	64.470000	64.160000	64.2900	+0.093%	119,642	+35.978%
2025-03-24	63.9100	64.250000	63.910000	64.2300	+1.293%	28,232	+36.105%
2025-03-21	63.0600	63.460000	62.965000	63.4100	-0.283%	48,406	+37.865%
2025-03-20	63.2300	63.856700	63.230000	63.5900	-0.314%	26,785	+37.474%
2025-03-19	63.4600	64.235400	63.380000	63.7900	+0.774%	49,790	+37.043%
2025-03-18	63.5400	63.540000	63.110000	63.3000	-0.753%	41,306	+38.104%
2025-03-17	63.1200	63.930000	63.050000	63.7800	+0.950%	60,229	+37.065%
2025-03-14	62.4600	63.256100	62.460000	63.1800	+2.051%	28,986	+38.367%
2025-03-13	62.4600	62.530000	61.716900	61.9100	-1.199%	51,454	+41.205%
2025-03-12	62.8000	62.900000	62.077300	62.6610	+0.547%	69,331	+39.513%
2025-03-11	62.5500	62.790000	61.810100	62.3200	-0.431%	462,209	+40.276%
2025-03-10	63.3200	63.549000	62.179100	62.5900	-2.735%	76,174	+39.671%
2025-03-07	63.7600	64.379000	63.290000	64.3500	+0.610%	49,118	+35.851%
2025-03-06	64.1200	64.620000	63.680700	63.9600	-1.235%	107,323	+36.679%
2025-03-05	64.0600	64.890000	63.885000	64.7600	+1.505%	39,898	+34.991%
2025-03-04	63.9000	64.575000	63.120000	63.8000	-0.623%	109,284	+37.022%
2025-03-03	65.4200	65.540000	63.960000	64.2000	-1.132%	74,741	+36.168%
2025-02-28	64.2200	64.990000	63.940000	64.9350	+0.799%	45,560	+34.627%
2025-02-27	65.4300	65.530000	64.400000	64.4200	-1.453%	118,441	+35.703%
2025-02-26	65.4900	65.890000	65.164300	65.3700	+0.276%	43,379	+33.731%
2025-02-25	65.5200	65.520000	64.950000	65.1900	-0.321%	27,277	+34.100%
2025-02-24	65.8500	65.850000	65.290000	65.4000	-0.517%	45,555	+33.670%
2025-02-21	66.6200	66.620000	65.650000	65.7400	-1.365%	44,134	+32.978%
2025-02-20	66.6700	66.770000	65.523000	66.6500	-0.120%	89,719	+31.163%
2025-02-19	66.5300	66.740000	66.475000	66.7300	-0.090%	25,082	+31.006%
2025-02-18	66.6600	66.790000	66.540000	66.7900	+0.225%	82,115	+30.888%
2025-02-14	66.6700	66.760000	66.570000	66.6400	+0.150%	294,653	+31.182%

.dark-mode .mXC9j9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXC9j9{ color: #333333; background-color: white; border: 2px solid #333333; }SPGMState Street SPDR Portfolio MSCI Global Stock Market ETFstock NYSE ETF

SPGM
State Street SPDR Portfolio MSCI Global Stock Market ETF
stock NYSE ETF