SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

Historical Prices For SPDR Portfolio MSCI Global Stock Market ETF (SPGM)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	69.69	69.88	69.57	69.84	37,106	69.84
7/02/2025	69.00	69.49	68.93	69.38	30,747	69.38
7/01/2025	68.96	69.19	68.85	69.07	60,948	69.07
6/30/2025	68.96	69.11	68.76	69.00	49,847	69.00
6/27/2025	68.57	68.93	68.41	68.75	42,478	68.75
6/26/2025	68.13	68.42	68.06	68.35	33,600	68.35
6/25/2025	67.92	67.92	67.66	67.74	43,043	67.74
6/24/2025	67.56	67.98	67.55	67.86	47,646	67.86
6/23/2025	66.34	67.05	66.18	66.98	55,546	66.98
6/20/2025	67.00	67.00	66.35	66.40	66,791	66.40
6/18/2025	66.85	67.09	66.65	66.72	37,690	66.72
6/17/2025	67.15	67.18	66.67	66.67	28,303	66.67
6/16/2025	67.23	67.66	67.23	67.37	36,125	67.37
6/13/2025	67.11	67.29	66.66	66.82	65,192	66.82
6/12/2025	67.37	67.61	67.27	67.58	34,297	67.58
6/11/2025	67.75	67.75	67.19	67.31	56,304	67.31
6/10/2025	67.30	67.47	67.16	67.38	66,097	67.38
6/09/2025	67.07	67.31	67.02	67.13	45,068	67.13
6/06/2025	67.03	67.14	66.79	67.00	47,446	67.00
6/05/2025	66.82	67.09	66.28	66.46	105,350	66.46
6/04/2025	66.73	66.86	66.58	66.65	65,854	66.65
6/03/2025	66.15	66.62	66.06	66.52	29,771	66.52
6/02/2025	65.82	66.31	65.56	66.30	90,889	66.30
5/30/2025	66.41	66.51	65.80	66.46	82,958	65.89
5/29/2025	66.85	66.85	66.14	66.47	102,988	65.89
5/28/2025	66.59	66.61	66.18	66.23	44,033	65.66
5/27/2025	66.28	66.71	66.15	66.71	57,510	66.13
5/23/2025	65.24	65.79	65.17	65.61	78,992	65.04
5/22/2025	65.57	66.09	65.51	65.76	81,408	65.19
5/21/2025	66.37	66.68	65.70	65.78	69,662	65.21
5/20/2025	66.50	66.72	66.34	66.61	89,295	66.03
5/19/2025	65.95	66.69	65.73	66.67	44,447	66.09
5/16/2025	66.22	66.50	66.03	66.48	108,716	65.90
5/15/2025	65.74	66.21	65.64	66.21	57,026	65.64
5/14/2025	65.86	66.00	65.62	65.76	88,875	65.19
5/13/2025	65.46	65.97	65.37	65.80	122,639	65.23
5/12/2025	65.22	65.43	64.94	65.42	160,838	64.85
5/09/2025	63.93	64.10	63.56	63.73	56,544	63.18
5/08/2025	63.81	64.10	63.45	63.65	87,150	63.10
5/07/2025	63.39	63.60	63.02	63.35	200,055	62.80
5/06/2025	63.27	63.71	63.23	63.40	36,243	62.85
5/05/2025	63.70	63.95	63.64	63.71	454,433	63.16
5/02/2025	63.66	64.02	63.57	63.96	49,767	63.41
5/01/2025	63.14	63.33	62.78	62.79	463,206	62.25
4/30/2025	61.99	62.80	61.48	62.66	294,537	62.12
4/29/2025	62.17	62.75	62.17	62.71	57,307	62.17
4/28/2025	62.34	62.53	61.81	62.38	84,528	61.84
4/25/2025	61.71	62.24	61.58	62.24	308,308	61.70
4/24/2025	60.93	61.98	60.90	61.98	91,568	61.44
4/23/2025	61.37	61.69	60.58	60.82	52,886	60.29
4/22/2025	59.35	60.27	59.35	60.05	139,110	59.53
4/21/2025	59.61	59.61	58.16	58.75	93,896	58.24
4/17/2025	59.76	60.15	59.44	59.77	165,308	59.25
4/16/2025	60.03	60.22	58.87	59.35	544,329	58.84
4/15/2025	60.36	60.81	60.19	60.38	164,129	59.86
4/14/2025	60.52	60.70	59.73	60.30	62,560	59.78
4/11/2025	58.65	59.81	58.25	59.74	130,338	59.22
4/10/2025	59.14	59.16	57.10	58.57	66,151	58.06
4/09/2025	55.17	60.54	55.11	60.20	293,166	59.68
4/08/2025	58.12	58.25	54.78	55.50	273,100	55.02
4/07/2025	54.94	57.65	54.21	56.18	227,773	55.69