State Street SPDR S&P 500 ETF Trust (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 11,713
+54 (0.46%)
Last updated: Apr 1, 2026, 1:38 PM CST
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 11,679.00 | 11,739.99 | 11,652.55 | 11,712.78 | 11,712.78 | 0.46% | 3,012 |
| Mar 31, 2026 | 11,417.40 | 11,679.99 | 11,417.40 | 11,658.86 | 11,658.86 | 2.11% | 4,121 |
| Mar 30, 2026 | 11,496.00 | 11,573.60 | 11,416.60 | 11,417.40 | 11,417.40 | -0.77% | 1,030 |
| Mar 27, 2026 | 11,600.00 | 11,600.00 | 11,502.01 | 11,506.25 | 11,506.25 | -0.62% | 3,694 |
| Mar 26, 2026 | 11,619.73 | 11,619.73 | 11,520.90 | 11,578.31 | 11,578.31 | -0.85% | 372 |
| Mar 25, 2026 | 11,693.00 | 11,693.00 | 11,623.20 | 11,678.13 | 11,678.13 | 0.33% | 1,176 |
| Mar 24, 2026 | 11,671.50 | 11,691.93 | 11,640.00 | 11,640.00 | 11,640.00 | -0.15% | 27,186 |
| Mar 23, 2026 | 11,715.00 | 11,737.00 | 11,658.00 | 11,658.00 | 11,658.00 | 0.20% | 35,583 |
| Mar 20, 2026 | 11,624.58 | 11,704.16 | 11,624.58 | 11,635.00 | 11,635.00 | -0.41% | 16,869 |
| Mar 19, 2026 | 11,750.00 | 11,752.90 | 11,677.00 | 11,683.00 | 11,650.96 | -0.79% | 688 |
| Mar 18, 2026 | 11,883.17 | 11,883.17 | 11,740.99 | 11,776.00 | 11,743.70 | -0.58% | 2,636 |
| Mar 17, 2026 | 11,928.77 | 11,928.77 | 11,845.00 | 11,845.00 | 11,812.51 | -0.09% | 13,032 |
| Mar 13, 2026 | 11,910.00 | 11,910.00 | 11,838.13 | 11,855.42 | 11,822.91 | -0.53% | 1,213 |
| Mar 12, 2026 | 11,932.00 | 11,932.00 | 11,873.53 | 11,918.00 | 11,885.31 | -0.12% | 1,968 |
| Mar 11, 2026 | 11,932.31 | 11,932.47 | 11,898.00 | 11,932.47 | 11,899.75 | 0.17% | 9,228 |
| Mar 10, 2026 | 11,949.99 | 11,949.99 | 11,900.00 | 11,912.00 | 11,879.33 | -1.04% | 33,578 |
| Mar 9, 2026 | 11,905.96 | 12,037.27 | 11,879.21 | 12,037.27 | 12,004.26 | 0.47% | 9,042 |
| Mar 6, 2026 | 12,039.95 | 12,039.95 | 11,970.00 | 11,980.89 | 11,948.03 | -0.49% | 805 |
| Mar 5, 2026 | 12,055.00 | 12,064.46 | 11,989.00 | 12,039.96 | 12,006.94 | -0.12% | 3,121 |
| Mar 4, 2026 | 12,010.00 | 12,067.51 | 11,992.17 | 12,055.00 | 12,021.94 | 0.27% | 39,936 |
| Mar 3, 2026 | 11,952.00 | 12,050.74 | 11,895.00 | 12,022.13 | 11,989.16 | 1.32% | 1,703 |
| Mar 2, 2026 | 11,829.73 | 11,924.32 | 11,829.00 | 11,865.92 | 11,833.38 | 0.64% | 987 |
| Feb 27, 2026 | 11,788.37 | 11,835.77 | 11,740.99 | 11,790.10 | 11,757.77 | -0.48% | 2,035 |
| Feb 26, 2026 | 11,960.89 | 11,960.89 | 11,819.09 | 11,846.70 | 11,814.21 | -0.37% | 3,736 |
| Feb 25, 2026 | 11,879.00 | 11,913.27 | 11,850.00 | 11,891.25 | 11,858.64 | 0.76% | 5,764 |
| Feb 24, 2026 | 11,806.00 | 11,806.00 | 11,775.00 | 11,801.00 | 11,768.64 | 0.26% | 768 |
| Feb 23, 2026 | 11,785.83 | 11,818.87 | 11,745.00 | 11,770.00 | 11,737.72 | -0.17% | 2,217 |
| Feb 20, 2026 | 11,766.00 | 11,810.00 | 11,752.81 | 11,790.00 | 11,757.67 | 0.12% | 471 |
| Feb 19, 2026 | 11,820.00 | 11,820.00 | 11,776.00 | 11,776.00 | 11,743.70 | -0.07% | 172 |
| Feb 18, 2026 | 11,725.00 | 11,831.03 | 11,725.00 | 11,784.65 | 11,752.33 | 0.71% | 1,120 |
| Feb 17, 2026 | 11,690.00 | 11,715.00 | 11,639.01 | 11,702.00 | 11,669.91 | 0.45% | 1,137 |
| Feb 16, 2026 | 11,650.00 | 11,650.00 | 11,590.00 | 11,650.00 | 11,618.05 | -0.37% | 179 |
| Feb 13, 2026 | 11,702.72 | 11,790.65 | 11,682.00 | 11,692.81 | 11,660.74 | -0.32% | 2,639 |
| Feb 12, 2026 | 11,896.00 | 11,928.55 | 11,730.00 | 11,730.00 | 11,697.83 | -1.31% | 3,897 |
| Feb 11, 2026 | 11,928.00 | 11,938.07 | 11,880.96 | 11,886.00 | 11,853.40 | -0.28% | 1,654 |
| Feb 10, 2026 | 11,950.00 | 11,983.02 | 11,918.00 | 11,919.00 | 11,886.31 | -0.26% | 4,718 |
| Feb 9, 2026 | 11,889.00 | 11,965.00 | 11,889.00 | 11,950.00 | 11,917.23 | 0.34% | 747 |
| Feb 6, 2026 | 11,793.00 | 11,910.00 | 11,793.00 | 11,910.00 | 11,877.34 | 0.82% | 909 |
| Feb 5, 2026 | 11,828.00 | 11,857.15 | 11,771.49 | 11,813.00 | 11,780.60 | -0.73% | 1,875 |
| Feb 4, 2026 | 11,876.00 | 11,936.74 | 11,823.00 | 11,900.00 | 11,867.36 | 0.20% | 1,572 |
| Feb 3, 2026 | 11,979.00 | 11,979.00 | 11,846.85 | 11,876.00 | 11,843.43 | -1.48% | 3,133 |
| Jan 30, 2026 | 11,982.00 | 12,069.49 | 11,982.00 | 12,055.00 | 12,021.94 | 1.05% | 1,593 |
| Jan 29, 2026 | 11,890.00 | 11,940.43 | 11,849.63 | 11,930.00 | 11,897.28 | -0.47% | 371 |
| Jan 28, 2026 | 11,993.00 | 12,014.18 | 11,938.09 | 11,986.00 | 11,953.13 | 0.37% | 3,100 |
| Jan 27, 2026 | 12,000.00 | 12,029.79 | 11,942.00 | 11,942.00 | 11,909.25 | -0.93% | 540 |
| Jan 26, 2026 | 12,000.00 | 12,054.00 | 11,949.33 | 12,054.00 | 12,020.94 | 0.66% | 831 |
| Jan 23, 2026 | 12,100.00 | 12,100.00 | 11,952.86 | 11,975.56 | 11,942.72 | -0.29% | 1,098 |
| Jan 22, 2026 | 12,072.23 | 12,077.00 | 12,010.00 | 12,010.00 | 11,977.06 | 0.25% | 2,381 |
| Jan 21, 2026 | 11,910.00 | 11,989.24 | 11,852.00 | 11,980.00 | 11,947.14 | 0.50% | 2,702 |
| Jan 20, 2026 | 12,030.00 | 12,045.00 | 11,919.00 | 11,919.84 | 11,887.15 | -4.37% | 1,646 |