SPDR Series Trust - State Street SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,466.71
-3.19 (-0.22%)
At close: Jan 12, 2026
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 1,465.00 | 1,465.00 | 1,453.18 | 1,453.96 | 1,453.96 | -0.87% | 82,273 |
| Jan 12, 2026 | 1,470.00 | 1,470.00 | 1,460.00 | 1,466.71 | 1,466.71 | -0.22% | 388 |
| Jan 9, 2026 | 1,467.00 | 1,470.00 | 1,465.00 | 1,469.90 | 1,469.90 | 0.85% | 130 |
| Jan 8, 2026 | 1,463.00 | 1,465.93 | 1,457.02 | 1,457.50 | 1,457.50 | -0.04% | 115 |
| Jan 7, 2026 | 1,461.01 | 1,465.00 | 1,458.02 | 1,458.02 | 1,458.02 | -0.07% | 308 |
| Jan 6, 2026 | 1,453.00 | 1,464.00 | 1,453.00 | 1,459.00 | 1,459.00 | 0.62% | 254 |
| Jan 5, 2026 | 1,442.99 | 1,465.00 | 1,442.99 | 1,450.00 | 1,450.00 | 0.55% | 749 |
| Jan 2, 2026 | 1,442.80 | 1,442.80 | 1,430.62 | 1,442.00 | 1,442.00 | -0.48% | 185 |
| Dec 31, 2025 | 1,450.00 | 1,465.00 | 1,449.00 | 1,449.00 | 1,449.00 | -0.41% | 428 |
| Dec 30, 2025 | 1,456.00 | 1,458.99 | 1,452.00 | 1,455.00 | 1,455.00 | - | 389 |
| Dec 29, 2025 | 1,459.00 | 1,460.00 | 1,450.00 | 1,455.00 | 1,455.00 | 0.15% | 284 |
| Dec 26, 2025 | 1,461.00 | 1,467.00 | 1,452.85 | 1,452.85 | 1,452.85 | -0.56% | 397 |
| Dec 24, 2025 | 1,480.00 | 1,480.00 | 1,460.17 | 1,461.00 | 1,456.73 | 0.51% | 148 |
| Dec 23, 2025 | 1,455.00 | 1,455.50 | 1,450.00 | 1,453.52 | 1,449.27 | 0.05% | 7,888 |
| Dec 22, 2025 | 1,446.00 | 1,453.25 | 1,446.00 | 1,452.82 | 1,448.57 | 0.37% | 5,323 |
| Dec 19, 2025 | 1,444.00 | 1,447.43 | 1,444.00 | 1,447.40 | 1,443.17 | 1.61% | 414,087 |
| Dec 17, 2025 | 1,438.00 | 1,438.00 | 1,424.50 | 1,424.50 | 1,420.33 | -1.01% | 10,918 |
| Dec 16, 2025 | 1,437.00 | 1,439.00 | 1,429.00 | 1,439.00 | 1,434.79 | -0.23% | 1,035 |
| Dec 15, 2025 | 1,460.00 | 1,460.00 | 1,439.00 | 1,442.28 | 1,438.06 | -1.19% | 1,194 |
| Dec 11, 2025 | 1,480.00 | 1,480.00 | 1,453.76 | 1,459.67 | 1,455.40 | -1.04% | 46,260 |
| Dec 10, 2025 | 1,463.00 | 1,475.00 | 1,460.00 | 1,475.00 | 1,470.68 | 0.92% | 43,189 |
| Dec 9, 2025 | 1,470.00 | 1,470.00 | 1,461.02 | 1,461.52 | 1,457.24 | -0.25% | 42,115 |
| Dec 8, 2025 | 1,468.00 | 1,468.00 | 1,464.09 | 1,465.20 | 1,460.91 | 0.01% | 43,697 |
| Dec 5, 2025 | 1,470.00 | 1,470.00 | 1,465.00 | 1,465.00 | 1,460.71 | -0.06% | 508 |
| Dec 4, 2025 | 1,470.20 | 1,470.20 | 1,464.00 | 1,465.87 | 1,461.58 | -0.48% | 1,238 |
| Dec 3, 2025 | 1,467.50 | 1,473.00 | 1,467.50 | 1,472.98 | 1,468.67 | 0.40% | 42,585 |
| Dec 2, 2025 | 1,470.00 | 1,470.00 | 1,466.00 | 1,467.15 | 1,462.86 | 0.25% | 200 |
| Dec 1, 2025 | 1,470.00 | 1,471.50 | 1,463.00 | 1,463.56 | 1,459.28 | -0.51% | 321 |
| Nov 28, 2025 | 1,471.00 | 1,471.25 | 1,467.00 | 1,471.00 | 1,466.70 | -0.61% | 86,716 |
| Nov 27, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,475.67 | 0.75% | 27 |
| Nov 26, 2025 | 1,464.00 | 1,469.56 | 1,464.00 | 1,468.99 | 1,464.69 | 0.71% | 10,559 |
| Nov 25, 2025 | 1,457.00 | 1,458.57 | 1,453.00 | 1,458.57 | 1,454.30 | 0.12% | 173 |
| Nov 24, 2025 | 1,440.50 | 1,456.88 | 1,440.50 | 1,456.88 | 1,452.62 | 1.14% | 134,971 |
| Nov 21, 2025 | 1,400.00 | 1,440.51 | 1,400.00 | 1,440.51 | 1,436.30 | 1.80% | 400 |
| Nov 20, 2025 | 1,436.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,410.86 | -1.14% | 1,501 |
| Nov 19, 2025 | 1,437.00 | 1,437.00 | 1,424.71 | 1,431.30 | 1,427.11 | 0.23% | 592 |
| Nov 18, 2025 | 1,446.00 | 1,446.00 | 1,421.00 | 1,428.00 | 1,423.82 | -1.38% | 88,812 |
| Nov 14, 2025 | 1,450.00 | 1,454.00 | 1,439.00 | 1,448.00 | 1,443.76 | - | 1,049 |
| Nov 13, 2025 | 1,471.00 | 1,471.00 | 1,448.00 | 1,448.00 | 1,443.76 | -1.67% | 3,253 |
| Nov 12, 2025 | 1,470.00 | 1,472.64 | 1,469.02 | 1,472.64 | 1,468.33 | 0.09% | 259 |
| Nov 11, 2025 | 1,473.34 | 1,473.34 | 1,464.50 | 1,471.26 | 1,466.96 | -0.15% | 164 |
| Nov 10, 2025 | 1,468.00 | 1,490.00 | 1,461.00 | 1,473.50 | 1,469.19 | 1.48% | 503 |
| Nov 7, 2025 | 1,450.00 | 1,452.57 | 1,437.01 | 1,452.00 | 1,447.75 | -0.88% | 46,738 |
| Nov 6, 2025 | 1,490.00 | 1,490.00 | 1,464.95 | 1,464.95 | 1,460.66 | -1.46% | 43,673 |
| Nov 5, 2025 | 1,482.50 | 1,489.86 | 1,480.00 | 1,486.58 | 1,482.23 | -0.16% | 44,729 |
| Nov 4, 2025 | 1,489.00 | 1,489.00 | 1,479.18 | 1,489.00 | 1,484.64 | -0.06% | 2,151 |
| Nov 3, 2025 | 1,500.00 | 1,500.00 | 1,485.00 | 1,489.86 | 1,485.50 | 0.48% | 1,634 |
| Oct 30, 2025 | 1,489.99 | 1,497.86 | 1,482.78 | 1,482.81 | 1,478.47 | -0.68% | 41,701 |
| Oct 29, 2025 | 1,494.00 | 1,494.00 | 1,490.00 | 1,493.00 | 1,488.63 | 0.10% | 212 |
| Oct 28, 2025 | 1,483.99 | 1,492.00 | 1,483.99 | 1,491.48 | 1,487.12 | 0.64% | 772 |