State Street SPDR S&P 500 ETF Trust (BCBA:SPY)
Argentina · Delayed Price · Currency is ARS 55,425
+500 (0.91%)
Last updated: May 22, 2026, 4:59 PM BRT
BCBA:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 55,200.00 | 55,550.00 | 54,925.00 | 55,425.00 | 55,425.00 | 0.91% | 58,145 |
| May 21, 2026 | 55,100.00 | 55,175.00 | 54,725.00 | 54,925.00 | 54,925.00 | -0.27% | 68,994 |
| May 20, 2026 | 55,000.00 | 55,275.00 | 54,650.00 | 55,075.00 | 55,075.00 | 0.78% | 69,333 |
| May 19, 2026 | 54,675.00 | 55,025.00 | 54,425.00 | 54,650.00 | 54,650.00 | -0.27% | 93,964 |
| May 18, 2026 | 55,000.00 | 55,200.00 | 54,475.00 | 54,800.00 | 54,800.00 | -0.23% | 86,333 |
| May 15, 2026 | 55,150.00 | 55,400.00 | 54,625.00 | 54,925.00 | 54,925.00 | -0.77% | 77,189 |
| May 14, 2026 | 55,425.00 | 55,675.00 | 55,100.00 | 55,350.00 | 55,350.00 | 0.50% | 96,654 |
| May 13, 2026 | 54,700.00 | 55,250.00 | 54,400.00 | 55,075.00 | 55,075.00 | 1.24% | 66,154 |
| May 12, 2026 | 54,750.00 | 54,775.00 | 54,250.00 | 54,400.00 | 54,400.00 | -0.55% | 87,097 |
| May 11, 2026 | 54,925.00 | 55,200.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.23% | 103,777 |
| May 8, 2026 | 54,375.00 | 55,075.00 | 54,375.00 | 54,825.00 | 54,825.00 | 0.92% | 95,046 |
| May 7, 2026 | 54,075.00 | 54,675.00 | 54,075.00 | 54,325.00 | 54,325.00 | -0.14% | 94,981 |
| May 6, 2026 | 54,175.00 | 54,450.00 | 53,750.00 | 54,400.00 | 54,400.00 | 1.16% | 99,673 |
| May 5, 2026 | 54,000.00 | 54,100.00 | 53,750.00 | 53,775.00 | 53,775.00 | 0.05% | 120,246 |
| May 4, 2026 | 54,025.00 | 54,025.00 | 53,525.00 | 53,750.00 | 53,750.00 | -0.23% | 180,427 |
| Apr 30, 2026 | 53,050.00 | 54,000.00 | 52,700.00 | 53,875.00 | 53,875.00 | 1.56% | 120,517 |
| Apr 29, 2026 | 53,525.00 | 53,600.00 | 52,900.00 | 53,050.00 | 53,050.00 | -0.84% | 90,418 |
| Apr 28, 2026 | 54,275.00 | 54,300.00 | 53,400.00 | 53,500.00 | 53,500.00 | -1.56% | 98,642 |
| Apr 27, 2026 | 53,525.00 | 54,375.00 | 53,275.00 | 54,350.00 | 54,350.00 | 1.68% | 198,089 |
| Apr 24, 2026 | 52,750.00 | 53,525.00 | 52,425.00 | 53,450.00 | 53,450.00 | 2.15% | 80,625 |
| Apr 23, 2026 | 52,350.00 | 52,600.00 | 52,000.00 | 52,325.00 | 52,325.00 | -0.10% | 98,078 |
| Apr 22, 2026 | 52,000.00 | 52,400.00 | 51,850.00 | 52,375.00 | 52,375.00 | 1.31% | 68,699 |
| Apr 21, 2026 | 52,000.00 | 52,425.00 | 51,600.00 | 51,700.00 | 51,700.00 | -0.58% | 74,867 |
| Apr 20, 2026 | 51,850.00 | 52,075.00 | 51,650.00 | 52,000.00 | 52,000.00 | 0.29% | 113,522 |
| Apr 17, 2026 | 51,100.00 | 51,900.00 | 51,075.00 | 51,850.00 | 51,850.00 | 1.82% | 111,314 |
| Apr 16, 2026 | 51,000.00 | 51,050.00 | 50,675.00 | 50,925.00 | 50,925.00 | 0.15% | 139,055 |
| Apr 15, 2026 | 50,950.00 | 51,300.00 | 50,825.00 | 50,850.00 | 50,850.00 | -0.20% | 98,243 |
| Apr 14, 2026 | 50,275.00 | 51,075.00 | 50,175.00 | 50,950.00 | 50,950.00 | 1.34% | 168,599 |
| Apr 13, 2026 | 50,100.00 | 50,375.00 | 49,760.00 | 50,275.00 | 50,275.00 | 0.35% | 87,971 |
| Apr 10, 2026 | 50,450.00 | 50,525.00 | 50,050.00 | 50,100.00 | 50,100.00 | -0.40% | 102,895 |
| Apr 9, 2026 | 49,980.00 | 50,400.00 | 49,800.00 | 50,300.00 | 50,300.00 | 0.68% | 107,820 |
| Apr 8, 2026 | 49,880.00 | 50,100.00 | 49,680.00 | 49,960.00 | 49,960.00 | 2.17% | 140,411 |
| Apr 7, 2026 | 48,960.00 | 49,060.00 | 48,480.00 | 48,900.00 | 48,900.00 | 0.16% | 125,189 |
| Apr 6, 2026 | 48,960.00 | 48,960.00 | 48,480.00 | 48,820.00 | 48,820.00 | 0.08% | 126,555 |
| Apr 1, 2026 | 48,560.00 | 49,000.00 | 48,100.00 | 48,780.00 | 48,780.00 | 1.71% | 241,345 |
| Mar 31, 2026 | 47,500.00 | 48,060.00 | 47,000.00 | 47,960.00 | 47,960.00 | 2.22% | 156,646 |
| Mar 30, 2026 | 47,080.00 | 47,280.00 | 46,700.00 | 46,920.00 | 46,920.00 | 0.17% | 106,851 |
| Mar 27, 2026 | 46,680.00 | 46,980.00 | 46,340.00 | 46,840.00 | 46,840.00 | 0.26% | 213,459 |
| Mar 26, 2026 | 47,500.00 | 47,500.00 | 46,640.00 | 46,720.00 | 46,720.00 | -2.05% | 76,635 |
| Mar 25, 2026 | 48,340.00 | 48,340.00 | 47,580.00 | 47,700.00 | 47,700.00 | -0.75% | 107,260 |
| Mar 23, 2026 | 48,080.00 | 48,540.00 | 47,800.00 | 48,060.00 | 48,060.00 | 1.01% | 43,115 |
| Mar 20, 2026 | 48,400.00 | 48,400.00 | 47,460.00 | 47,580.00 | 47,580.00 | -1.69% | 110,737 |
| Mar 19, 2026 | 48,480.00 | 48,660.00 | 48,120.00 | 48,400.00 | 48,400.00 | -0.58% | 143,566 |
| Mar 18, 2026 | 49,220.00 | 49,400.00 | 48,540.00 | 48,680.00 | 48,680.00 | -1.14% | 74,833 |
| Mar 17, 2026 | 49,300.00 | 49,620.00 | 49,220.00 | 49,240.00 | 49,240.00 | 0.04% | 75,829 |
| Mar 16, 2026 | 48,740.00 | 49,360.00 | 48,740.00 | 49,220.00 | 49,220.00 | 1.15% | 75,707 |
| Mar 13, 2026 | 48,700.00 | 49,020.00 | 48,320.00 | 48,660.00 | 48,660.00 | 0.08% | 119,222 |
| Mar 12, 2026 | 49,300.00 | 49,300.00 | 48,560.00 | 48,620.00 | 48,620.00 | -1.18% | 56,366 |
| 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 |