SPDR Series Trust - State Street SPDR Portfolio S&P 500 ETF (BMV:SPLG)
Mexico · Delayed Price · Currency is MXN 1,512.53
+5.39 (0.36%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:SPLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,508.00 | 1,516.00 | 1,508.00 | 1,512.53 | 1,512.53 | 0.36% | 423 |
| May 20, 2026 | 1,500.40 | 1,507.14 | 1,500.40 | 1,507.14 | 1,507.14 | 0.40% | 35,502 |
| May 19, 2026 | 1,505.00 | 1,510.09 | 1,499.00 | 1,501.09 | 1,501.09 | -0.07% | 2,470 |
| May 18, 2026 | 1,508.50 | 1,508.50 | 1,495.02 | 1,502.12 | 1,502.12 | -0.52% | 1,522 |
| May 15, 2026 | 1,511.50 | 1,515.20 | 1,509.60 | 1,509.90 | 1,509.90 | -0.40% | 212 |
| May 14, 2026 | 1,505.00 | 1,528.50 | 1,505.00 | 1,516.00 | 1,516.00 | 1.07% | 201 |
| May 13, 2026 | 1,496.00 | 1,500.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.23% | 165 |
| May 12, 2026 | 1,498.50 | 1,498.50 | 1,488.00 | 1,496.59 | 1,496.59 | 0.12% | 998 |
| May 11, 2026 | 1,494.21 | 1,498.50 | 1,492.00 | 1,494.85 | 1,494.85 | 0.20% | 31,100 |
| May 8, 2026 | 1,498.00 | 1,498.00 | 1,491.93 | 1,491.93 | 1,491.93 | 0.40% | 5,191 |
| May 7, 2026 | 1,490.00 | 1,492.00 | 1,484.96 | 1,486.04 | 1,486.04 | -0.21% | 34,874 |
| May 6, 2026 | 1,486.00 | 1,489.15 | 1,486.00 | 1,489.15 | 1,489.15 | 0.64% | 31,126 |
| May 5, 2026 | 1,483.99 | 1,483.99 | 1,479.05 | 1,479.62 | 1,479.62 | -0.05% | 732 |
| May 4, 2026 | 1,480.00 | 1,483.00 | 1,478.00 | 1,480.41 | 1,480.41 | 0.16% | 920 |
| Apr 30, 2026 | 1,475.32 | 1,479.00 | 1,470.30 | 1,478.00 | 1,478.00 | 0.76% | 130 |
| Apr 29, 2026 | 1,462.88 | 1,467.00 | 1,462.34 | 1,466.90 | 1,466.90 | 0.64% | 170 |
| Apr 28, 2026 | 1,463.18 | 1,465.00 | 1,454.71 | 1,457.57 | 1,457.57 | -0.45% | 31,786 |
| Apr 27, 2026 | 1,460.00 | 1,464.20 | 1,460.00 | 1,464.20 | 1,464.20 | 0.22% | 1,419 |
| Apr 24, 2026 | 1,459.00 | 1,463.44 | 1,459.00 | 1,461.00 | 1,461.00 | 0.81% | 2,971 |
| Apr 23, 2026 | 1,450.00 | 1,452.80 | 1,444.27 | 1,449.26 | 1,449.26 | 0.15% | 61,016 |
| Apr 22, 2026 | 1,440.00 | 1,449.45 | 1,440.00 | 1,447.03 | 1,447.03 | 0.44% | 1,712 |
| Apr 21, 2026 | 1,445.00 | 1,445.00 | 1,440.00 | 1,440.70 | 1,440.70 | -0.10% | 32,638 |
| Apr 20, 2026 | 1,445.90 | 1,450.00 | 1,441.87 | 1,442.10 | 1,442.10 | -0.24% | 195 |
| Apr 17, 2026 | 1,442.00 | 1,445.50 | 1,442.00 | 1,445.50 | 1,445.50 | 1.44% | 287 |
| Apr 16, 2026 | 1,422.50 | 1,428.23 | 1,422.50 | 1,425.00 | 1,425.00 | 0.32% | 2,461 |
| Apr 15, 2026 | 1,414.00 | 1,420.50 | 1,413.63 | 1,420.50 | 1,420.50 | 0.80% | 3,763 |
| Apr 14, 2026 | 1,404.00 | 1,410.00 | 1,404.00 | 1,409.20 | 1,409.20 | 1.02% | 33,093 |
| Apr 13, 2026 | 1,390.00 | 1,394.94 | 1,384.00 | 1,394.94 | 1,394.94 | 0.77% | 734 |
| Apr 10, 2026 | 1,389.95 | 1,389.95 | 1,383.00 | 1,384.27 | 1,384.27 | -0.41% | 3,433 |
| Apr 9, 2026 | 1,382.00 | 1,390.00 | 1,382.00 | 1,390.00 | 1,390.00 | 0.36% | 64,852 |
| Apr 8, 2026 | 1,380.00 | 1,386.40 | 1,380.00 | 1,385.00 | 1,385.00 | 1.09% | 66,027 |
| Apr 7, 2026 | 1,378.01 | 1,378.01 | 1,364.50 | 1,370.00 | 1,370.00 | -0.58% | 329 |
| Apr 6, 2026 | 1,378.90 | 1,378.90 | 1,372.00 | 1,378.01 | 1,378.01 | -0.07% | 280 |
| 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 | -0.11% | 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 |