SPDR Series Trust - SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,406.75
-40.25 (-2.78%)
At close: Sep 2, 2025
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1,410.00 | 1,410.00 | 1,397.81 | 1,406.75 | - | -2.78% | 245 |
| Sep 1, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | - | 2.37% | 39 |
| Aug 29, 2025 | 1,430.00 | 1,430.00 | 1,412.00 | 1,413.50 | - | -0.65% | 240 |
| Aug 28, 2025 | 1,420.72 | 1,422.80 | 1,417.55 | 1,422.80 | - | 0.15% | 339 |
| Aug 27, 2025 | 1,422.78 | 1,425.00 | 1,420.00 | 1,420.72 | - | 0.46% | 446 |
| Aug 26, 2025 | 1,410.00 | 1,414.25 | 1,410.00 | 1,414.25 | - | -0.19% | 48,587 |
| Aug 25, 2025 | 1,413.60 | 1,418.00 | 1,410.00 | 1,417.00 | - | 0.37% | 1,360 |
| Aug 22, 2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,411.81 | - | 0.46% | 48,284 |
| Aug 21, 2025 | 1,408.84 | 1,410.00 | 1,400.01 | 1,405.31 | - | -0.32% | 696 |
| Aug 20, 2025 | 1,418.00 | 1,418.00 | 1,403.00 | 1,409.81 | - | -0.45% | 48,469 |
| Aug 19, 2025 | 1,422.01 | 1,422.01 | 1,415.00 | 1,416.20 | - | -0.27% | 283 |
| Aug 18, 2025 | 1,424.90 | 1,424.90 | 1,420.00 | 1,420.00 | - | 0.17% | 196 |
| Aug 15, 2025 | 1,427.92 | 1,427.92 | 1,417.63 | 1,417.63 | - | -0.66% | 47,620 |
| Aug 14, 2025 | 1,415.00 | 1,428.02 | 1,415.00 | 1,427.00 | - | 1.25% | 65,909 |
| Aug 13, 2025 | 1,412.00 | 1,420.00 | 1,408.10 | 1,409.36 | - | 0.43% | 52,429 |
| Aug 12, 2025 | 1,398.13 | 1,404.27 | 1,398.00 | 1,403.36 | - | 0.42% | 46,278 |
| Aug 11, 2025 | 1,398.50 | 1,402.00 | 1,397.45 | 1,397.50 | - | 0.28% | 88,875 |
| Aug 8, 2025 | 1,386.88 | 1,394.15 | 1,383.78 | 1,393.55 | - | 0.64% | 115,854 |
| Aug 7, 2025 | 1,385.00 | 1,390.00 | 1,379.98 | 1,384.65 | - | -0.09% | 73,817 |
| Aug 6, 2025 | 1,380.00 | 1,391.00 | 1,379.50 | 1,385.89 | - | 0.17% | 242 |
| Aug 5, 2025 | 1,408.24 | 1,408.24 | 1,383.50 | 1,383.50 | - | -1.39% | 9,836 |
| Aug 4, 2025 | 1,385.00 | 1,405.52 | 1,384.00 | 1,403.00 | - | 1.36% | 83,880 |
| Aug 1, 2025 | 1,397.00 | 1,401.43 | 1,377.01 | 1,384.16 | - | -1.55% | 83,296 |
| Jul 31, 2025 | 1,414.00 | 1,417.00 | 1,400.00 | 1,406.00 | - | 0.07% | 643 |
| Jul 30, 2025 | 1,404.39 | 1,407.00 | 1,404.39 | 1,405.00 | - | 0.30% | 561 |
| Jul 29, 2025 | 1,405.00 | 1,413.39 | 1,400.00 | 1,400.81 | - | -0.44% | 627 |
| Jul 28, 2025 | 1,400.00 | 1,407.00 | 1,400.00 | 1,407.00 | - | 1.21% | 972 |
| Jul 25, 2025 | 1,389.00 | 1,392.38 | 1,388.00 | 1,390.16 | - | 0.01% | 42,905 |
| Jul 24, 2025 | 1,386.00 | 1,391.00 | 1,385.08 | 1,389.99 | - | 0.61% | 43,622 |
| Jul 23, 2025 | 1,381.23 | 1,391.38 | 1,377.89 | 1,381.50 | - | 0.20% | 44,798 |
| Jul 22, 2025 | 1,390.00 | 1,390.00 | 1,375.00 | 1,378.76 | - | -0.09% | 43,691 |
| Jul 21, 2025 | 1,384.50 | 1,386.00 | 1,380.00 | 1,380.00 | - | -0.12% | 178 |
| Jul 18, 2025 | 1,385.00 | 1,385.00 | 1,380.00 | 1,381.72 | - | -0.37% | 1,552 |
| Jul 17, 2025 | 1,383.97 | 1,387.00 | 1,383.00 | 1,386.92 | - | 1.03% | 321 |
| Jul 16, 2025 | 1,381.00 | 1,381.00 | 1,367.59 | 1,372.80 | - | -0.52% | 333 |
| Jul 15, 2025 | 1,385.00 | 1,385.00 | 1,378.57 | 1,380.04 | - | 0.22% | 117 |
| Jul 14, 2025 | 1,376.85 | 1,377.00 | 1,376.84 | 1,377.00 | - | 0.62% | 453 |
| Jul 11, 2025 | 1,377.00 | 1,377.00 | 1,368.00 | 1,368.50 | - | -0.21% | 301 |
| Jul 10, 2025 | 1,370.00 | 1,373.00 | 1,370.00 | 1,371.39 | - | 0.47% | 10,509 |
| Jul 9, 2025 | 1,362.00 | 1,365.96 | 1,361.00 | 1,365.03 | - | 0.55% | 341 |
| Jul 8, 2025 | 1,363.00 | 1,368.00 | 1,357.50 | 1,357.50 | - | -0.26% | 171 |
| Jul 7, 2025 | 1,367.00 | 1,369.00 | 1,357.40 | 1,361.00 | - | -1.23% | 793 |
| Jul 4, 2025 | 1,373.55 | 1,386.98 | 1,373.55 | 1,377.98 | - | -0.29% | 144 |
| Jul 3, 2025 | 1,370.00 | 1,382.00 | 1,350.00 | 1,382.00 | - | 0.93% | 1,193 |
| Jul 2, 2025 | 1,366.00 | 1,369.24 | 1,366.00 | 1,369.24 | - | 0.52% | 101 |
| Jul 1, 2025 | 1,364.50 | 1,365.00 | 1,355.00 | 1,362.10 | - | -0.24% | 338 |
| Jun 30, 2025 | 1,367.80 | 1,370.00 | 1,360.00 | 1,365.42 | - | 0.46% | 450 |
| Jun 27, 2025 | 1,365.00 | 1,365.00 | 1,358.35 | 1,359.23 | - | -0.50% | 41,805 |
| Jun 26, 2025 | 1,355.00 | 1,366.01 | 1,355.00 | 1,366.01 | - | 0.81% | 41,796 |
| Jun 25, 2025 | 1,365.00 | 1,365.00 | 1,352.00 | 1,355.00 | - | -0.44% | 324 |