State Street SPDR S&P 500 ETF Trust (BCBA:SPY)
Argentina · Delayed Price · Currency is ARS 49,060
-140 (-0.28%)
Last updated: Mar 12, 2026, 11:12 AM BRT
BCBA:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 50,000.00 | 50,000.00 | 49,100.00 | 49,200.00 | 49,200.00 | -0.73% | 67,357 |
| Mar 10, 2026 | 49,900.00 | 50,075.00 | 49,480.00 | 49,560.00 | 49,560.00 | -0.76% | 92,173 |
| Mar 9, 2026 | 49,700.00 | 50,125.00 | 49,020.00 | 49,940.00 | 49,940.00 | - | 88,851 |
| Mar 6, 2026 | 50,000.00 | 50,125.00 | 49,700.00 | 49,940.00 | 49,940.00 | -0.04% | 68,049 |
| Mar 5, 2026 | 50,450.00 | 50,475.00 | 49,800.00 | 49,960.00 | 49,960.00 | -0.97% | 96,093 |
| Mar 4, 2026 | 50,450.00 | 50,700.00 | 49,960.00 | 50,450.00 | 50,450.00 | - | 72,020 |
| Mar 3, 2026 | 50,200.00 | 50,550.00 | 49,300.00 | 50,450.00 | 50,450.00 | 0.25% | 108,759 |
| Mar 2, 2026 | 50,075.00 | 50,475.00 | 49,520.00 | 50,325.00 | 50,325.00 | 0.45% | 93,422 |
| Feb 27, 2026 | 51,000.00 | 51,025.00 | 49,980.00 | 50,100.00 | 50,100.00 | -2.05% | 123,090 |
| Feb 26, 2026 | 51,375.00 | 51,875.00 | 50,625.00 | 51,150.00 | 51,150.00 | 0.20% | 85,852 |
| Feb 25, 2026 | 49,800.00 | 51,125.00 | 49,800.00 | 51,050.00 | 51,050.00 | 2.55% | 66,005 |
| Feb 24, 2026 | 49,400.00 | 49,880.00 | 49,100.00 | 49,780.00 | 49,780.00 | 1.26% | 66,794 |
| Feb 23, 2026 | 49,800.00 | 49,800.00 | 49,000.00 | 49,160.00 | 49,160.00 | -1.32% | 75,369 |
| Feb 20, 2026 | 49,460.00 | 50,175.00 | 49,460.00 | 49,820.00 | 49,820.00 | 0.61% | 76,086 |
| Feb 19, 2026 | 50,050.00 | 50,050.00 | 49,300.00 | 49,520.00 | 49,520.00 | -0.60% | 70,449 |
| Feb 18, 2026 | 50,725.00 | 50,725.00 | 49,720.00 | 49,820.00 | 49,820.00 | -0.95% | 98,000 |
| Feb 13, 2026 | 50,250.00 | 50,650.00 | 49,820.00 | 50,300.00 | 50,300.00 | 0.05% | 100,326 |
| Feb 12, 2026 | 51,250.00 | 51,300.00 | 50,100.00 | 50,275.00 | 50,275.00 | -1.90% | 97,822 |
| Feb 11, 2026 | 51,200.00 | 51,400.00 | 50,725.00 | 51,250.00 | 51,250.00 | 0.10% | 88,393 |
| Feb 10, 2026 | 51,700.00 | 51,700.00 | 50,925.00 | 51,200.00 | 51,200.00 | -0.53% | 93,656 |
| Feb 9, 2026 | 51,525.00 | 51,825.00 | 51,250.00 | 51,475.00 | 51,475.00 | - | 81,851 |
| Feb 6, 2026 | 51,125.00 | 51,900.00 | 51,025.00 | 51,475.00 | 51,475.00 | 0.73% | 85,748 |
| Feb 5, 2026 | 51,350.00 | 51,450.00 | 50,700.00 | 51,100.00 | 51,100.00 | -0.68% | 117,786 |
| Feb 4, 2026 | 51,550.00 | 51,900.00 | 51,050.00 | 51,450.00 | 51,450.00 | 0.15% | 112,294 |
| Feb 3, 2026 | 52,400.00 | 52,400.00 | 51,200.00 | 51,375.00 | 51,375.00 | -1.30% | 94,486 |
| Feb 2, 2026 | 52,200.00 | 52,275.00 | 51,600.00 | 52,050.00 | 52,050.00 | 0.05% | 84,489 |
| Jan 30, 2026 | 52,600.00 | 52,600.00 | 51,675.00 | 52,025.00 | 52,025.00 | -0.24% | 86,862 |
| Jan 29, 2026 | 52,600.00 | 52,900.00 | 51,800.00 | 52,150.00 | 52,150.00 | -0.62% | 111,898 |
| Jan 28, 2026 | 52,950.00 | 52,950.00 | 52,400.00 | 52,475.00 | 52,475.00 | -0.14% | 91,629 |
| Jan 27, 2026 | 52,700.00 | 52,900.00 | 52,500.00 | 52,550.00 | 52,550.00 | -0.10% | 71,990 |
| Jan 26, 2026 | 52,275.00 | 52,700.00 | 52,075.00 | 52,600.00 | 52,600.00 | 0.67% | 64,990 |
| Jan 23, 2026 | 52,275.00 | 52,275.00 | 51,800.00 | 52,250.00 | 52,250.00 | 0.48% | 50,609 |
| Jan 22, 2026 | 52,325.00 | 52,325.00 | 51,725.00 | 52,000.00 | 52,000.00 | -0.14% | 68,687 |
| Jan 21, 2026 | 51,500.00 | 52,150.00 | 51,300.00 | 52,075.00 | 52,075.00 | 1.02% | 108,172 |
| Jan 20, 2026 | 52,175.00 | 52,175.00 | 51,500.00 | 51,550.00 | 51,550.00 | -1.86% | 178,063 |
| Jan 19, 2026 | 52,675.00 | 53,100.00 | 51,875.00 | 52,525.00 | 52,525.00 | -0.28% | 37,339 |
| Jan 16, 2026 | 52,600.00 | 52,875.00 | 52,300.00 | 52,675.00 | 52,675.00 | 0.29% | 74,552 |
| Jan 15, 2026 | 53,000.00 | 53,075.00 | 52,400.00 | 52,525.00 | 52,525.00 | 0.14% | 89,683 |
| Jan 14, 2026 | 52,975.00 | 53,000.00 | 52,225.00 | 52,450.00 | 52,450.00 | -0.99% | 83,718 |
| Jan 13, 2026 | 53,200.00 | 53,525.00 | 52,900.00 | 52,975.00 | 52,975.00 | -0.47% | 101,301 |
| Jan 12, 2026 | 53,275.00 | 53,275.00 | 52,725.00 | 53,225.00 | 53,225.00 | -0.05% | 106,431 |
| Jan 9, 2026 | 53,000.00 | 53,600.00 | 52,900.00 | 53,250.00 | 53,250.00 | 0.90% | 78,958 |
| Jan 8, 2026 | 53,200.00 | 53,375.00 | 52,650.00 | 52,775.00 | 52,775.00 | -0.52% | 95,623 |
| Jan 7, 2026 | 53,475.00 | 53,475.00 | 53,000.00 | 53,050.00 | 53,050.00 | -0.28% | 96,141 |
| Jan 6, 2026 | 53,100.00 | 53,275.00 | 52,850.00 | 53,200.00 | 53,200.00 | 0.47% | 116,909 |
| Jan 5, 2026 | 52,725.00 | 53,100.00 | 52,600.00 | 52,950.00 | 52,950.00 | 0.57% | 103,357 |
| Jan 2, 2026 | 52,800.00 | 52,875.00 | 52,300.00 | 52,650.00 | 52,650.00 | 0.77% | 126,171 |
| Dec 30, 2025 | 52,400.00 | 52,975.00 | 52,150.00 | 52,250.00 | 52,250.00 | -0.62% | 106,624 |
| Dec 29, 2025 | 52,975.00 | 53,200.00 | 52,350.00 | 52,575.00 | 52,575.00 | -0.57% | 88,493 |
| Dec 26, 2025 | 52,950.00 | 53,650.00 | 51,150.00 | 52,875.00 | 52,875.00 | 0.33% | 75,794 |