SPDR S&P 500 ETF (BCBA:SPY)
Argentina · Delayed Price · Currency is ARS 44,650
-125 (-0.28%)
Last updated: Sep 5, 2025, 3:12 PM BRT
BCBA:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 44,150.00 | 44,825.00 | 44,075.00 | 44,775.00 | - | 1.53% | 100,328 |
| Sep 3, 2025 | 44,000.00 | 44,225.00 | 43,750.00 | 44,100.00 | - | 0.51% | 90,437 |
| Sep 2, 2025 | 44,325.00 | 44,325.00 | 43,475.00 | 43,875.00 | - | -2.39% | 157,816 |
| Sep 1, 2025 | 44,500.00 | 45,175.00 | 43,925.00 | 44,950.00 | - | 2.92% | 49,858 |
| Aug 29, 2025 | 43,450.00 | 43,850.00 | 42,650.00 | 43,675.00 | - | -0.11% | 125,340 |
| Aug 28, 2025 | 43,975.00 | 44,000.00 | 43,275.00 | 43,725.00 | - | -0.63% | 64,120 |
| Aug 27, 2025 | 43,725.00 | 44,300.00 | 43,650.00 | 44,000.00 | - | 0.63% | 80,969 |
| Aug 26, 2025 | 44,000.00 | 44,000.00 | 43,325.00 | 43,725.00 | - | -0.29% | 92,123 |
| Aug 25, 2025 | 43,000.00 | 43,900.00 | 42,975.00 | 43,850.00 | - | 2.04% | 249,911 |
| Aug 22, 2025 | 41,975.00 | 43,050.00 | 41,975.00 | 42,975.00 | - | 2.38% | 82,117 |
| Aug 21, 2025 | 41,500.00 | 42,050.00 | 41,500.00 | 41,975.00 | - | 0.36% | 145,629 |
| Aug 20, 2025 | 41,650.00 | 42,000.00 | 41,200.00 | 41,825.00 | - | 0.42% | 83,667 |
| Aug 19, 2025 | 41,950.00 | 42,000.00 | 41,525.00 | 41,650.00 | - | -0.66% | 97,230 |
| Aug 18, 2025 | 42,250.00 | 42,250.00 | 41,725.00 | 41,925.00 | - | -0.83% | 53,621 |
| Aug 14, 2025 | 42,675.00 | 42,800.00 | 42,000.00 | 42,275.00 | - | -0.82% | 58,933 |
| Aug 13, 2025 | 42,600.00 | 42,850.00 | 42,400.00 | 42,625.00 | - | - | 42,132 |
| Aug 12, 2025 | 42,625.00 | 42,750.00 | 42,200.00 | 42,625.00 | - | 1.07% | 53,268 |
| Aug 11, 2025 | 42,600.00 | 42,775.00 | 42,075.00 | 42,175.00 | - | -0.76% | 42,616 |
| Aug 8, 2025 | 42,150.00 | 42,625.00 | 42,150.00 | 42,500.00 | - | 1.07% | 49,873 |
| Aug 7, 2025 | 42,350.00 | 42,725.00 | 41,950.00 | 42,050.00 | - | -0.53% | 62,988 |
| Aug 6, 2025 | 42,300.00 | 42,450.00 | 41,925.00 | 42,275.00 | - | - | 52,136 |
| Aug 5, 2025 | 42,800.00 | 42,950.00 | 42,125.00 | 42,275.00 | - | -1.40% | 64,626 |
| Aug 4, 2025 | 42,600.00 | 43,100.00 | 40,500.00 | 42,875.00 | - | 0.70% | 57,725 |
| Aug 1, 2025 | 42,600.00 | 42,875.00 | 41,700.00 | 42,575.00 | - | -1.05% | 94,049 |
| Jul 31, 2025 | 42,025.00 | 43,700.00 | 42,025.00 | 43,025.00 | - | 2.93% | 100,715 |
| Jul 30, 2025 | 41,300.00 | 42,000.00 | 41,075.00 | 41,800.00 | - | 1.64% | 78,212 |
| Jul 29, 2025 | 41,450.00 | 41,675.00 | 41,025.00 | 41,125.00 | - | -0.48% | 63,803 |
| Jul 28, 2025 | 41,375.00 | 41,450.00 | 40,950.00 | 41,325.00 | - | 0.49% | 66,053 |
| Jul 25, 2025 | 40,875.00 | 41,200.00 | 40,475.00 | 41,125.00 | - | 1.61% | 74,583 |
| Jul 24, 2025 | 40,350.00 | 40,600.00 | 40,125.00 | 40,475.00 | - | 0.87% | 73,067 |
| Jul 23, 2025 | 40,050.00 | 40,200.00 | 39,800.00 | 40,125.00 | - | 0.82% | 55,526 |
| Jul 22, 2025 | 40,325.00 | 40,425.00 | 39,525.00 | 39,800.00 | - | -1.49% | 148,773 |
| Jul 21, 2025 | 40,675.00 | 41,125.00 | 40,325.00 | 40,400.00 | - | -0.68% | 111,511 |
| Jul 18, 2025 | 40,400.00 | 40,800.00 | 40,300.00 | 40,675.00 | - | 0.93% | 57,043 |
| Jul 17, 2025 | 39,775.00 | 40,425.00 | 39,700.00 | 40,300.00 | - | 1.26% | 96,462 |
| Jul 16, 2025 | 39,575.00 | 39,900.00 | 39,175.00 | 39,800.00 | - | -0.13% | 76,880 |
| Jul 15, 2025 | 41,000.00 | 41,025.00 | 39,775.00 | 39,850.00 | - | -1.79% | 144,416 |
| Jul 14, 2025 | 39,600.00 | 40,650.00 | 39,550.00 | 40,575.00 | - | 2.27% | 118,477 |
| Jul 11, 2025 | 39,900.00 | 39,925.00 | 39,525.00 | 39,675.00 | - | -0.31% | 67,252 |
| Jul 10, 2025 | 39,200.00 | 39,900.00 | 39,200.00 | 39,800.00 | - | 1.60% | 89,016 |
| Jul 8, 2025 | 39,725.00 | 39,775.00 | 39,075.00 | 39,175.00 | - | -1.14% | 82,379 |
| Jul 7, 2025 | 39,100.00 | 39,750.00 | 38,850.00 | 39,625.00 | - | 1.34% | 131,831 |
| Jul 4, 2025 | 38,900.00 | 39,575.00 | 38,800.00 | 39,100.00 | - | 0.97% | 31,596 |
| Jul 3, 2025 | 38,625.00 | 38,875.00 | 38,500.00 | 38,725.00 | - | 0.65% | 104,481 |
| Jul 2, 2025 | 38,200.00 | 38,675.00 | 38,150.00 | 38,475.00 | - | 0.72% | 86,004 |
| Jul 1, 2025 | 37,550.00 | 38,300.00 | 37,275.00 | 38,200.00 | - | 1.87% | 73,248 |
| Jun 30, 2025 | 37,075.00 | 37,625.00 | 36,925.00 | 37,500.00 | - | 1.49% | 94,365 |
| Jun 27, 2025 | 37,225.00 | 37,225.00 | 36,675.00 | 36,950.00 | - | 0.41% | 54,272 |
| Jun 26, 2025 | 36,550.00 | 36,950.00 | 36,500.00 | 36,800.00 | - | 1.03% | 58,483 |
| Jun 25, 2025 | 36,000.00 | 36,475.00 | 35,850.00 | 36,425.00 | - | 1.04% | 46,028 |