SPDR Series Trust - State Street SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,378.99
+3.99 (0.29%)
At close: Apr 1, 2026
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,379.00 | 1,395.71 | 1,373.50 | 1,378.99 | 1,378.99 | 0.29% | 330,020 |
| Mar 31, 2026 | 1,355.00 | 1,375.00 | 1,355.00 | 1,375.00 | 1,375.00 | 2.03% | 191 |
| Mar 30, 2026 | 1,354.80 | 1,365.00 | 1,344.84 | 1,347.59 | 1,347.59 | -0.53% | 449,264 |
| Mar 27, 2026 | 1,363.22 | 1,363.22 | 1,354.44 | 1,354.80 | 1,354.80 | -0.62% | 1,531 |
| Mar 26, 2026 | 1,366.00 | 1,366.00 | 1,357.40 | 1,363.22 | 1,363.22 | -0.86% | 36,045 |
| Mar 25, 2026 | 1,381.00 | 1,383.00 | 1,370.95 | 1,375.00 | 1,375.00 | 0.36% | 2,148 |
| Mar 24, 2026 | 1,380.00 | 1,380.00 | 1,369.00 | 1,370.12 | 1,370.12 | -0.44% | 314,434 |
| Mar 23, 2026 | 1,366.40 | 1,390.00 | 1,366.40 | 1,376.15 | 1,376.15 | 0.68% | 70,141 |
| Mar 20, 2026 | 1,375.00 | 1,375.00 | 1,366.81 | 1,366.82 | 1,366.82 | -0.96% | 1,006 |
| Mar 19, 2026 | 1,382.00 | 1,382.00 | 1,371.00 | 1,380.00 | 1,380.00 | -0.14% | 354 |
| Mar 18, 2026 | 1,391.01 | 1,391.01 | 1,381.95 | 1,381.95 | 1,381.95 | -0.74% | 442 |
| Mar 17, 2026 | 1,394.00 | 1,398.00 | 1,391.70 | 1,392.21 | 1,392.21 | -0.13% | 306 |
| Mar 13, 2026 | 1,400.00 | 1,400.00 | 1,393.00 | 1,394.00 | 1,394.00 | -0.36% | 767 |
| Mar 12, 2026 | 1,404.00 | 1,406.00 | 1,399.00 | 1,399.00 | 1,395.54 | -0.36% | 170 |
| Mar 11, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,404.00 | 1,400.53 | 0.21% | 188 |
| Mar 10, 2026 | 1,400.06 | 1,404.58 | 1,400.00 | 1,401.05 | 1,397.59 | -0.35% | 35,433 |
| Mar 9, 2026 | 1,409.50 | 1,409.50 | 1,390.00 | 1,405.91 | 1,402.43 | -0.15% | 393,129 |
| Mar 6, 2026 | 1,413.10 | 1,414.00 | 1,406.48 | 1,408.00 | 1,404.52 | -0.62% | 891 |
| Mar 5, 2026 | 1,417.00 | 1,418.39 | 1,412.00 | 1,416.73 | 1,413.23 | -0.08% | 207 |
| Mar 4, 2026 | 1,415.00 | 1,420.00 | 1,415.00 | 1,417.85 | 1,414.34 | 0.20% | 35,704 |
| Mar 3, 2026 | 1,398.00 | 1,415.00 | 1,398.00 | 1,415.00 | 1,411.50 | 1.29% | 939 |
| Mar 2, 2026 | 1,390.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,393.55 | 0.70% | 1,304 |
| Feb 27, 2026 | 1,388.00 | 1,393.00 | 1,384.00 | 1,387.29 | 1,383.86 | -0.55% | 803 |
| Feb 26, 2026 | 1,403.00 | 1,403.00 | 1,392.30 | 1,395.00 | 1,391.55 | -0.45% | 333 |
| Feb 25, 2026 | 1,396.00 | 1,401.50 | 1,396.00 | 1,401.37 | 1,397.90 | 0.82% | 72,960 |
| Feb 24, 2026 | 1,389.72 | 1,390.00 | 1,385.00 | 1,389.98 | 1,386.54 | 0.36% | 498 |
| Feb 23, 2026 | 1,387.00 | 1,388.58 | 1,382.76 | 1,385.00 | 1,381.57 | -0.13% | 34,054 |
| Feb 20, 2026 | 1,384.00 | 1,410.00 | 1,383.00 | 1,386.83 | 1,383.40 | -0.06% | 479 |
| Feb 19, 2026 | 1,395.00 | 1,395.00 | 1,387.12 | 1,387.65 | 1,384.22 | 0.01% | 147,301 |
| Feb 18, 2026 | 1,387.99 | 1,395.00 | 1,380.00 | 1,387.50 | 1,384.07 | 0.91% | 37,018 |
| Feb 17, 2026 | 1,379.00 | 1,379.50 | 1,370.00 | 1,375.00 | 1,371.60 | -0.29% | 35,375 |
| Feb 16, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,375.59 | 0.25% | 79 |
| Feb 13, 2026 | 1,404.10 | 1,404.10 | 1,375.00 | 1,375.50 | 1,372.10 | -0.62% | 38,633 |
| Feb 12, 2026 | 1,395.00 | 1,399.99 | 1,384.09 | 1,384.09 | 1,380.67 | -1.15% | 73,972 |
| Feb 11, 2026 | 1,405.50 | 1,411.99 | 1,399.00 | 1,400.18 | 1,396.72 | 0.01% | 302,283 |
| Feb 10, 2026 | 1,406.90 | 1,410.00 | 1,400.00 | 1,400.00 | 1,396.54 | -0.49% | 411 |
| Feb 9, 2026 | 1,400.36 | 1,430.00 | 1,399.00 | 1,406.90 | 1,403.42 | 0.47% | 37,934 |
| Feb 6, 2026 | 1,396.00 | 1,401.00 | 1,394.39 | 1,400.36 | 1,396.90 | 0.78% | 73,022 |
| Feb 5, 2026 | 1,386.70 | 1,394.00 | 1,384.41 | 1,389.55 | 1,386.11 | -0.59% | 37,704 |
| Feb 4, 2026 | 1,398.00 | 1,413.00 | 1,393.46 | 1,397.76 | 1,394.30 | 0.08% | 39,070 |
| Feb 3, 2026 | 1,419.00 | 1,419.00 | 1,391.97 | 1,396.70 | 1,393.25 | -1.30% | 36,722 |
| Jan 30, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,415.11 | 1,411.61 | 0.94% | 42,143 |
| Jan 29, 2026 | 1,405.00 | 1,405.00 | 1,398.50 | 1,402.00 | 1,398.53 | -0.50% | 38,557 |
| Jan 28, 2026 | 1,416.24 | 1,416.24 | 1,409.00 | 1,409.00 | 1,405.52 | -0.21% | 287 |
| Jan 27, 2026 | 1,410.00 | 1,412.00 | 1,409.50 | 1,412.00 | 1,408.51 | -0.31% | 840 |
| Jan 26, 2026 | 1,408.40 | 1,416.37 | 1,406.00 | 1,416.37 | 1,412.87 | 0.57% | 38,453 |
| Jan 23, 2026 | 1,415.00 | 1,420.36 | 1,408.00 | 1,408.38 | 1,404.90 | -0.59% | 38,421 |
| Jan 22, 2026 | 1,430.00 | 1,430.00 | 1,415.00 | 1,416.80 | 1,413.30 | 0.45% | 605 |
| Jan 21, 2026 | 1,400.01 | 1,413.16 | 1,395.00 | 1,410.39 | 1,406.90 | 0.70% | 79,213 |
| Jan 20, 2026 | 1,435.00 | 1,435.00 | 1,400.17 | 1,400.61 | 1,397.15 | -2.40% | 44,459 |