SPDR Series Trust - State Street SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,394.00
-1.54 (-0.11%)
At close: Mar 13, 2026
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,399.00 | -0.36% | 170 |
| Mar 11, 2026 | 1,410.00 | 1,410.00 | 1,400.00 | 1,404.00 | 1,404.00 | 0.21% | 188 |
| Mar 10, 2026 | 1,400.06 | 1,404.58 | 1,400.00 | 1,401.05 | 1,401.05 | -0.35% | 35,433 |
| Mar 9, 2026 | 1,409.50 | 1,409.50 | 1,390.00 | 1,405.91 | 1,405.91 | -0.15% | 393,129 |
| Mar 6, 2026 | 1,413.10 | 1,414.00 | 1,406.48 | 1,408.00 | 1,408.00 | -0.62% | 891 |
| Mar 5, 2026 | 1,417.00 | 1,418.39 | 1,412.00 | 1,416.73 | 1,416.73 | -0.08% | 204 |
| Mar 4, 2026 | 1,415.00 | 1,420.00 | 1,415.00 | 1,417.85 | 1,417.85 | 0.20% | 35,704 |
| Mar 3, 2026 | 1,398.00 | 1,415.00 | 1,398.00 | 1,415.00 | 1,415.00 | 1.29% | 939 |
| Mar 2, 2026 | 1,390.00 | 1,404.00 | 1,390.00 | 1,397.00 | 1,397.00 | 0.70% | 1,304 |
| Feb 27, 2026 | 1,388.00 | 1,393.00 | 1,384.00 | 1,387.29 | 1,387.29 | -0.55% | 803 |
| Feb 26, 2026 | 1,403.00 | 1,403.00 | 1,392.30 | 1,395.00 | 1,395.00 | -0.45% | 333 |
| Feb 25, 2026 | 1,396.00 | 1,401.50 | 1,396.00 | 1,401.37 | 1,401.37 | 0.82% | 72,960 |
| Feb 24, 2026 | 1,389.72 | 1,390.00 | 1,385.00 | 1,389.98 | 1,389.98 | 0.36% | 498 |
| Feb 23, 2026 | 1,387.00 | 1,388.58 | 1,382.76 | 1,385.00 | 1,385.00 | -0.13% | 34,054 |
| Feb 20, 2026 | 1,384.00 | 1,410.00 | 1,383.00 | 1,386.83 | 1,386.83 | -0.06% | 479 |
| Feb 19, 2026 | 1,395.00 | 1,395.00 | 1,387.12 | 1,387.65 | 1,387.65 | 0.01% | 147,301 |
| Feb 18, 2026 | 1,387.99 | 1,395.00 | 1,380.00 | 1,387.50 | 1,387.50 | 0.91% | 37,018 |
| Feb 17, 2026 | 1,379.00 | 1,379.50 | 1,370.00 | 1,375.00 | 1,375.00 | -0.29% | 35,375 |
| Feb 16, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 0.25% | 79 |
| Feb 13, 2026 | 1,404.10 | 1,404.10 | 1,375.00 | 1,375.50 | 1,375.50 | -0.62% | 38,633 |
| Feb 12, 2026 | 1,395.00 | 1,399.99 | 1,384.09 | 1,384.09 | 1,384.09 | -1.15% | 73,972 |
| Feb 11, 2026 | 1,405.50 | 1,411.99 | 1,399.00 | 1,400.18 | 1,400.18 | 0.01% | 302,283 |
| Feb 10, 2026 | 1,406.90 | 1,410.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.49% | 411 |
| Feb 9, 2026 | 1,400.36 | 1,430.00 | 1,399.00 | 1,406.90 | 1,406.90 | 0.47% | 37,934 |
| Feb 6, 2026 | 1,396.00 | 1,401.00 | 1,394.39 | 1,400.36 | 1,400.36 | 0.78% | 73,022 |
| Feb 5, 2026 | 1,386.70 | 1,394.00 | 1,384.41 | 1,389.55 | 1,389.55 | -0.59% | 37,704 |
| Feb 4, 2026 | 1,398.00 | 1,413.00 | 1,393.46 | 1,397.76 | 1,397.76 | 0.08% | 39,070 |
| Feb 3, 2026 | 1,419.00 | 1,419.00 | 1,391.97 | 1,396.70 | 1,396.70 | -1.30% | 36,722 |
| Jan 30, 2026 | 1,400.00 | 1,430.00 | 1,400.00 | 1,415.11 | 1,415.11 | 0.94% | 42,143 |
| Jan 29, 2026 | 1,405.00 | 1,405.00 | 1,398.50 | 1,402.00 | 1,402.00 | -0.50% | 38,557 |
| Jan 28, 2026 | 1,416.24 | 1,416.24 | 1,409.00 | 1,409.00 | 1,409.00 | -0.21% | 287 |
| Jan 27, 2026 | 1,410.00 | 1,412.00 | 1,409.50 | 1,412.00 | 1,412.00 | -0.31% | 840 |
| Jan 26, 2026 | 1,408.40 | 1,416.37 | 1,406.00 | 1,416.37 | 1,416.37 | 0.57% | 38,453 |
| Jan 23, 2026 | 1,415.00 | 1,420.36 | 1,408.00 | 1,408.38 | 1,408.38 | -0.59% | 38,421 |
| Jan 22, 2026 | 1,430.00 | 1,430.00 | 1,415.00 | 1,416.80 | 1,416.80 | 0.45% | 605 |
| Jan 21, 2026 | 1,400.01 | 1,413.16 | 1,395.00 | 1,410.39 | 1,410.39 | 0.70% | 79,213 |
| Jan 20, 2026 | 1,435.00 | 1,435.00 | 1,400.17 | 1,400.61 | 1,400.61 | -2.40% | 44,459 |
| Jan 19, 2026 | 1,438.00 | 1,438.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.14% | 171 |
| Jan 16, 2026 | 1,443.00 | 1,443.00 | 1,437.00 | 1,437.00 | 1,437.00 | - | 78,324 |
| Jan 15, 2026 | 1,444.00 | 1,449.00 | 1,437.00 | 1,437.00 | 1,437.00 | -0.38% | 3,271 |
| Jan 14, 2026 | 1,455.00 | 1,455.00 | 1,440.00 | 1,442.50 | 1,442.50 | -0.79% | 40,733 |
| 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 |