SPDR Series Trust - SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,430.85
-5.15 (-0.36%)
At close: Sep 26, 2025
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,432.50 | 1,432.50 | 1,429.00 | 1,430.85 | 1,430.85 | -0.36% | 45,910 |
| Sep 25, 2025 | 1,432.00 | 1,439.00 | 1,432.00 | 1,436.00 | 1,431.61 | -0.08% | 162 |
| Sep 24, 2025 | 1,440.00 | 1,440.00 | 1,437.10 | 1,437.10 | 1,432.71 | 0.08% | 126 |
| Sep 23, 2025 | 1,440.00 | 1,445.00 | 1,435.00 | 1,436.02 | 1,431.63 | -0.69% | 422 |
| Sep 22, 2025 | 1,440.94 | 1,447.00 | 1,439.00 | 1,446.00 | 1,441.58 | 0.39% | 47,388 |
| Sep 19, 2025 | 1,436.50 | 1,440.42 | 1,433.20 | 1,440.42 | 1,436.02 | 0.55% | 45,587 |
| Sep 18, 2025 | 1,435.00 | 1,435.00 | 1,432.50 | 1,432.50 | 1,428.12 | 0.86% | 48,666 |
| Sep 17, 2025 | 1,428.00 | 1,428.00 | 1,413.00 | 1,420.28 | 1,415.94 | -0.50% | 96,801 |
| Sep 15, 2025 | 1,428.70 | 1,442.00 | 1,426.00 | 1,427.35 | 1,422.99 | -0.05% | 92,509 |
| Sep 12, 2025 | 1,430.60 | 1,432.28 | 1,428.00 | 1,428.00 | 1,423.63 | -0.25% | 1,438 |
| Sep 11, 2025 | 1,430.00 | 1,431.81 | 1,430.00 | 1,431.62 | 1,427.24 | 0.50% | 47,051 |
| Sep 10, 2025 | 1,425.71 | 1,426.00 | 1,424.50 | 1,424.50 | 1,420.14 | -0.09% | 211 |
| Sep 9, 2025 | 1,424.87 | 1,429.00 | 1,420.00 | 1,425.80 | 1,421.44 | 0.32% | 494 |
| Sep 8, 2025 | 1,425.00 | 1,429.00 | 1,421.28 | 1,421.28 | 1,416.93 | -0.16% | 411 |
| Sep 5, 2025 | 1,431.00 | 1,431.00 | 1,418.00 | 1,423.54 | 1,419.19 | -0.38% | 48,608 |
| Sep 4, 2025 | 1,428.00 | 1,428.93 | 1,423.50 | 1,428.93 | 1,424.56 | 1.13% | 178 |
| Sep 3, 2025 | 1,414.76 | 1,430.00 | 1,411.15 | 1,413.00 | 1,408.68 | 0.44% | 508 |
| Sep 2, 2025 | 1,448.00 | 1,448.00 | 1,397.81 | 1,406.75 | 1,402.45 | -2.78% | 680 |
| Sep 1, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,442.58 | 2.37% | 39 |
| Aug 29, 2025 | 1,430.00 | 1,430.00 | 1,412.00 | 1,413.50 | 1,409.18 | -0.65% | 240 |
| Aug 28, 2025 | 1,420.72 | 1,422.80 | 1,417.55 | 1,422.80 | 1,418.45 | 0.15% | 339 |
| Aug 27, 2025 | 1,422.78 | 1,425.00 | 1,420.00 | 1,420.72 | 1,416.38 | 0.46% | 446 |
| Aug 26, 2025 | 1,410.00 | 1,414.25 | 1,410.00 | 1,414.25 | 1,409.93 | -0.19% | 48,587 |
| Aug 25, 2025 | 1,413.60 | 1,418.00 | 1,410.00 | 1,417.00 | 1,412.67 | 0.37% | 1,360 |
| Aug 22, 2025 | 1,420.00 | 1,420.00 | 1,410.00 | 1,411.81 | 1,407.49 | 0.46% | 48,284 |
| Aug 21, 2025 | 1,408.84 | 1,410.00 | 1,400.01 | 1,405.31 | 1,401.01 | -0.32% | 696 |
| Aug 20, 2025 | 1,418.00 | 1,418.00 | 1,403.00 | 1,409.81 | 1,405.50 | -0.45% | 48,469 |
| Aug 19, 2025 | 1,422.01 | 1,422.01 | 1,415.00 | 1,416.20 | 1,411.87 | -0.27% | 283 |
| Aug 18, 2025 | 1,424.90 | 1,424.90 | 1,420.00 | 1,420.00 | 1,415.66 | 0.17% | 196 |
| Aug 15, 2025 | 1,427.92 | 1,427.92 | 1,417.63 | 1,417.63 | 1,413.30 | -0.66% | 47,620 |
| Aug 14, 2025 | 1,415.00 | 1,428.02 | 1,415.00 | 1,427.00 | 1,422.64 | 1.25% | 65,909 |
| Aug 13, 2025 | 1,412.00 | 1,420.00 | 1,408.10 | 1,409.36 | 1,405.05 | 0.43% | 52,429 |
| Aug 12, 2025 | 1,398.13 | 1,404.27 | 1,398.00 | 1,403.36 | 1,399.07 | 0.42% | 46,278 |
| Aug 11, 2025 | 1,398.50 | 1,402.00 | 1,397.45 | 1,397.50 | 1,393.23 | 0.28% | 88,875 |
| Aug 8, 2025 | 1,386.88 | 1,394.15 | 1,383.78 | 1,393.55 | 1,389.29 | 0.64% | 115,854 |
| Aug 7, 2025 | 1,385.00 | 1,390.00 | 1,379.98 | 1,384.65 | 1,380.42 | -0.09% | 73,817 |
| Aug 6, 2025 | 1,380.00 | 1,391.00 | 1,379.50 | 1,385.89 | 1,381.65 | 0.17% | 242 |
| Aug 5, 2025 | 1,408.24 | 1,408.24 | 1,383.50 | 1,383.50 | 1,379.27 | -1.39% | 9,836 |
| Aug 4, 2025 | 1,385.00 | 1,405.52 | 1,384.00 | 1,403.00 | 1,398.71 | 1.36% | 83,880 |
| Aug 1, 2025 | 1,397.00 | 1,401.43 | 1,377.01 | 1,384.16 | 1,379.93 | -1.55% | 83,296 |
| Jul 31, 2025 | 1,414.00 | 1,417.00 | 1,400.00 | 1,406.00 | 1,401.70 | 0.07% | 643 |
| Jul 30, 2025 | 1,404.39 | 1,407.00 | 1,404.39 | 1,405.00 | 1,400.70 | 0.30% | 561 |
| Jul 29, 2025 | 1,405.00 | 1,413.39 | 1,400.00 | 1,400.81 | 1,396.53 | -0.44% | 627 |
| Jul 28, 2025 | 1,400.00 | 1,407.00 | 1,400.00 | 1,407.00 | 1,402.70 | 1.21% | 972 |
| Jul 25, 2025 | 1,389.00 | 1,392.38 | 1,388.00 | 1,390.16 | 1,385.91 | 0.01% | 42,905 |
| Jul 24, 2025 | 1,386.00 | 1,391.00 | 1,385.08 | 1,389.99 | 1,385.74 | 0.61% | 43,622 |
| Jul 23, 2025 | 1,381.23 | 1,391.38 | 1,377.89 | 1,381.50 | 1,377.28 | 0.20% | 44,798 |
| Jul 22, 2025 | 1,390.00 | 1,390.00 | 1,375.00 | 1,378.76 | 1,374.54 | -0.09% | 43,691 |
| Jul 21, 2025 | 1,384.50 | 1,386.00 | 1,380.00 | 1,380.00 | 1,375.78 | -0.12% | 178 |
| Jul 18, 2025 | 1,385.00 | 1,385.00 | 1,380.00 | 1,381.72 | 1,377.50 | -0.37% | 1,552 |