SPDR Series Trust - State Street SPDR Portfolio High Yield Bond ETF (BMV:SPHY)
Mexico · Delayed Price · Currency is MXN 408.00
+1.00 (0.25%)
At close: Feb 25, 2026
BMV:SPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 405.60 | 0.25% | 8 |
| Feb 24, 2026 | 407.00 | 407.00 | 407.00 | 407.00 | 404.60 | 0.35% | 22 |
| Feb 17, 2026 | 408.20 | 408.20 | 405.60 | 405.60 | 403.21 | -2.97% | 1,846 |
| Feb 12, 2026 | 418.00 | 418.00 | 418.00 | 418.00 | 415.54 | 1.95% | 19 |
| Feb 11, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 407.59 | 0.12% | 9,067 |
| Feb 4, 2026 | 409.49 | 409.50 | 409.49 | 409.50 | 407.09 | -0.36% | 25 |
| Jan 28, 2026 | 411.00 | 411.00 | 411.00 | 411.00 | 406.20 | -3.75% | 3,365 |
| Jan 8, 2026 | 427.00 | 427.00 | 427.00 | 427.00 | 422.02 | 0.59% | 47 |
| Dec 24, 2025 | 424.50 | 424.50 | 424.50 | 424.50 | 419.54 | -1.44% | 239 |
| Dec 10, 2025 | 430.70 | 430.70 | 430.70 | 430.70 | 423.17 | -0.53% | 20 |
| Dec 2, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 425.43 | -0.69% | 1,659 |
| Nov 28, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 425.86 | -0.68% | 16 |
| Nov 4, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 428.79 | -0.23% | 132 |
| Oct 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 427.19 | 0.46% | 8 |
| Oct 23, 2025 | 440.00 | 440.00 | 438.00 | 438.00 | 425.24 | - | 150 |
| Oct 22, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 425.24 | - | 8 |
| Oct 21, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 425.24 | 0.23% | 5 |
| Oct 17, 2025 | 442.00 | 442.00 | 437.00 | 437.00 | 424.27 | -0.46% | 140 |
| Oct 15, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 426.21 | - | 56 |
| Oct 14, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 426.21 | - | 85 |
| Oct 10, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 426.21 | -0.23% | 106 |
| Oct 2, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 427.19 | 0.46% | 352 |
| Sep 30, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 422.68 | -0.16% | 15 |
| Sep 26, 2025 | 438.70 | 438.70 | 438.70 | 438.70 | 423.35 | -0.63% | 74 |
| Sep 24, 2025 | 441.50 | 441.50 | 441.50 | 441.50 | 426.06 | 0.57% | 63 |
| Sep 23, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 423.64 | -0.34% | 15 |
| Sep 22, 2025 | 440.50 | 440.50 | 440.50 | 440.50 | 425.09 | -0.18% | 1,014 |
| Sep 19, 2025 | 441.30 | 441.30 | 441.30 | 441.30 | 425.86 | -0.38% | 26 |
| Sep 9, 2025 | 443.00 | 443.00 | 443.00 | 443.00 | 427.50 | -0.78% | 65 |