MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SPGM — State Street SPDR Portfolio MSCI Global Stock Market ETF
NYSE ArcaState Street SPDR Portfolio MSCI Global Stock Market ETF
$87.41
-0.61(-0.69%)
- O
- 87.32
- H
- 87.45
- L
- 87.04
- V
- 204.33K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$87.41
Period Return+40.44%
Period High$88.84
Period Low$61.48
Avg Daily Volume139.9K
Total Trading Days365
SPGM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $87.32 | $87.45 | $87.04 | $87.41 | $-0.61 | -0.69% | 204,333 | $87.39 | $87.04 $87.45 |
| Oct 6, 2026 | $88.08 | $88.29 | $87.94 | $88.02 | +$0.28 | +0.32% | 290,690 | $88.19 | $87.94 $88.29 |
| Oct 5, 2026 | $87.32 | $87.90 | $86.99 | $87.74 | +$0.47 | +0.54% | 144,538 | $87.63 | $86.99 $87.90 |
| Oct 2, 2026 | $87.28 | $87.45 | $86.96 | $87.27 | +$0.79 | +0.91% | 403,682 | $87.11 | $86.96 $87.45 |
| Oct 1, 2026 | $86.57 | $86.57 | $85.80 | $86.48 | $-0.02 | -0.02% | 200,700 | $86.33 | $85.80 $86.57 |
| Sep 30, 2026 | $86.94 | $87.20 | $86.49 | $86.50 | $-0.30 | -0.35% | 449,006 | $87.03 | $86.49 $87.20 |
| Sep 29, 2026 | $86.94 | $86.94 | $86.51 | $86.80 | $-0.21 | -0.24% | 149,242 | $86.87 | $86.51 $86.94 |
| Sep 28, 2026 | $87.22 | $87.42 | $86.70 | $87.01 | $-0.62 | -0.71% | 41,908 | $87.06 | $86.70 $87.42 |
| Sep 25, 2026 | $87.33 | $87.73 | $87.04 | $87.63 | +$0.52 | +0.60% | 76,449 | $87.51 | $87.04 $87.73 |
| Sep 24, 2026 | $86.94 | $87.27 | $86.60 | $87.11 | $-0.15 | -0.17% | 63,868 | $87.04 | $86.60 $87.27 |
| Sep 23, 2026 | $87.99 | $87.99 | $87.17 | $87.26 | $-1.05 | -1.18% | 58,145 | $87.55 | $87.17 $87.99 |
| Sep 22, 2026 | $88.21 | $88.42 | $88.00 | $88.31 | +$0.23 | +0.26% | 53,382 | $88.20 | $88.00 $88.42 |
| Sep 21, 2026 | $87.43 | $88.23 | $87.43 | $88.08 | +$1.22 | +1.40% | 62,214 | $87.75 | $87.43 $88.23 |
| Sep 18, 2026 | $86.88 | $86.88 | $86.47 | $86.86 | $-0.08 | -0.09% | 190,646 | $86.81 | $86.47 $86.88 |
| Sep 17, 2026 | $87.14 | $87.14 | $86.74 | $86.94 | +$1.09 | +1.27% | 119,839 | $86.91 | $86.74 $87.14 |
| Sep 16, 2026 | $86.54 | $86.73 | $85.37 | $85.85 | $-0.36 | -0.42% | 35,375 | $86.26 | $85.37 $86.73 |
| Sep 15, 2026 | $86.60 | $86.60 | $86.04 | $86.21 | $-0.46 | -0.53% | 54,092 | $86.23 | $86.04 $86.60 |
| Sep 14, 2026 | $86.60 | $86.98 | $86.34 | $86.67 | $-0.69 | -0.78% | 38,398 | $86.73 | $86.34 $86.98 |
| Sep 11, 2026 | $87.60 | $87.60 | $87.30 | $87.35 | +$0.80 | +0.92% | 42,798 | $87.47 | $87.30 $87.60 |
| Sep 10, 2026 | $86.76 | $86.92 | $86.48 | $86.55 | $-0.78 | -0.89% | 46,331 | $86.67 | $86.48 $86.92 |
| Sep 9, 2026 | $87.66 | $87.81 | $87.26 | $87.33 | $-0.53 | -0.60% | 55,834 | $87.46 | $87.26 $87.81 |
| Sep 8, 2026 | $88.22 | $88.36 | $87.79 | $87.86 | $-0.34 | -0.39% | 69,198 | $87.97 | $87.79 $88.36 |
| Sep 4, 2026 | $88.06 | $88.34 | $87.99 | $88.20 | +$0.01 | +0.01% | 33,429 | $88.15 | $87.99 $88.34 |
| Sep 3, 2026 | $87.71 | $88.32 | $87.58 | $88.20 | +$0.94 | +1.07% | 38,602 | $87.96 | $87.58 $88.32 |
| Sep 2, 2026 | $87.02 | $87.37 | $87.01 | $87.26 | +$0.42 | +0.48% | 71,781 | $87.27 | $87.01 $87.37 |
| Sep 1, 2026 | $87.14 | $87.32 | $86.60 | $86.84 | $-0.60 | -0.69% | 61,634 | $86.94 | $86.60 $87.32 |
| Aug 31, 2026 | $87.82 | $87.82 | $87.29 | $87.44 | $-0.29 | -0.33% | 194,534 | $87.45 | $87.29 $87.82 |
| Aug 28, 2026 | $88.36 | $88.39 | $87.62 | $87.73 | $-0.35 | -0.40% | 176,097 | $87.90 | $87.62 $88.39 |
| Aug 27, 2026 | $87.90 | $88.25 | $87.85 | $88.08 | +$0.35 | +0.40% | 286,081 | $88.00 | $87.85 $88.25 |
| Aug 26, 2026 | $87.81 | $87.94 | $87.54 | $87.73 | $-0.19 | -0.22% | 23,624 | $87.77 | $87.54 $87.94 |