State Street SPDR S&P 500 ETF Trust (BCBA:SPY)
Argentina · Delayed Price · Currency is ARS 48,780
+820 (1.71%)
Last updated: Apr 1, 2026, 4:58 PM BRT
BCBA:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |