SPDR S&P 500 ETF (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 12,114
+108 (0.90%)
Last updated: Aug 14, 2025
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12,088.00 | 12,120.00 | 12,088.00 | 12,114.30 | - | 0.90% | - |
| Aug 13, 2025 | 12,002.00 | 12,019.13 | 11,984.69 | 12,006.39 | - | 0.57% | 3,910 |
| Aug 12, 2025 | 11,960.49 | 11,960.49 | 11,850.01 | 11,937.97 | - | 0.64% | 485 |
| Aug 11, 2025 | 11,839.20 | 11,910.00 | 11,839.20 | 11,861.52 | - | 0.12% | 832 |
| Aug 8, 2025 | 11,799.99 | 11,850.35 | 11,780.00 | 11,847.00 | - | 0.68% | 10,625 |
| Aug 7, 2025 | 11,837.39 | 11,873.90 | 11,745.00 | 11,766.94 | - | -0.10% | 1,514 |
| Aug 6, 2025 | 11,726.58 | 11,795.87 | 11,721.00 | 11,778.50 | - | -0.14% | 4,336 |
| Aug 5, 2025 | 11,940.00 | 11,940.00 | 11,763.00 | 11,795.00 | - | -1.21% | 425 |
| Aug 4, 2025 | 11,819.25 | 11,940.00 | 11,798.36 | 11,939.99 | - | 1.57% | 287 |
| Aug 1, 2025 | 11,800.97 | 11,810.52 | 11,743.75 | 11,755.00 | - | -1.64% | 8,288 |
| Jul 31, 2025 | 11,975.00 | 12,048.00 | 11,928.00 | 11,951.04 | - | 0.17% | 1,493 |
| Jul 30, 2025 | 11,977.19 | 11,977.19 | 11,908.79 | 11,930.44 | - | 0.20% | 2,534 |
| Jul 29, 2025 | 11,984.66 | 11,984.85 | 11,903.00 | 11,906.53 | - | -0.21% | 2,049 |
| Jul 28, 2025 | 11,890.73 | 11,945.11 | 11,890.73 | 11,931.00 | - | 0.97% | 1,796 |
| Jul 25, 2025 | 11,760.00 | 11,826.51 | 11,760.00 | 11,816.95 | - | 0.34% | 1,577 |
| Jul 24, 2025 | 11,793.40 | 11,799.99 | 11,771.00 | 11,777.48 | - | 0.42% | 7,426 |
| Jul 23, 2025 | 11,750.00 | 11,750.00 | 11,710.48 | 11,727.89 | - | -0.05% | 1,361 |
| Jul 22, 2025 | 11,700.00 | 11,735.00 | 11,666.33 | 11,733.98 | - | -0.07% | 4,637 |
| Jul 21, 2025 | 11,773.43 | 11,803.26 | 11,742.00 | 11,742.00 | - | -0.11% | 2,341 |
| Jul 18, 2025 | 11,811.10 | 11,811.10 | 11,729.20 | 11,755.16 | - | -0.21% | 1,737 |
| Jul 17, 2025 | 11,764.87 | 11,811.10 | 11,740.00 | 11,780.00 | - | 0.77% | 1,373 |
| Jul 16, 2025 | 11,765.51 | 11,765.51 | 11,620.00 | 11,690.00 | - | -0.54% | 2,578 |
| Jul 15, 2025 | 11,728.19 | 11,783.50 | 11,716.00 | 11,753.90 | - | 0.37% | 6,983 |
| Jul 14, 2025 | 11,659.32 | 11,710.68 | 11,659.31 | 11,710.68 | - | 0.61% | 3,179 |
| Jul 11, 2025 | 11,705.91 | 11,705.91 | 11,630.05 | 11,640.00 | - | -0.23% | 3,145 |
| Jul 10, 2025 | 11,566.87 | 11,678.09 | 11,566.87 | 11,666.81 | - | 0.36% | 3,233 |
| Jul 9, 2025 | 11,600.00 | 11,625.00 | 11,530.00 | 11,625.00 | - | 0.78% | 3,441 |
| Jul 8, 2025 | 11,584.22 | 11,628.04 | 11,524.34 | 11,535.00 | - | -0.22% | 2,894 |
| Jul 7, 2025 | 11,637.00 | 11,660.00 | 11,551.00 | 11,560.00 | - | -0.43% | 3,585 |
| Jul 4, 2025 | 11,610.00 | 11,610.00 | 11,610.00 | 11,610.00 | - | 0.69% | 8 |
| Jul 3, 2025 | 11,640.91 | 11,679.67 | 11,530.00 | 11,530.00 | - | -0.95% | 32,221 |
| Jul 2, 2025 | 11,612.40 | 11,640.91 | 11,580.02 | 11,640.00 | - | 0.47% | 4,141 |
| Jul 1, 2025 | 11,534.90 | 11,623.22 | 11,523.54 | 11,585.01 | - | -0.18% | 2,625 |
| Jun 30, 2025 | 11,626.10 | 11,637.22 | 11,547.44 | 11,605.92 | - | 0.25% | 8,360 |
| Jun 27, 2025 | 11,558.00 | 11,612.15 | 11,530.53 | 11,577.41 | - | 0.32% | 8,293 |
| Jun 26, 2025 | 11,510.00 | 11,545.19 | 11,510.00 | 11,540.89 | - | 0.51% | 5,096 |
| Jun 25, 2025 | 11,480.03 | 11,482.26 | 11,453.06 | 11,482.00 | - | -0.50% | 746 |
| Jun 24, 2025 | 11,450.00 | 11,550.00 | 11,450.00 | 11,540.02 | - | 0.60% | 1,929 |
| Jun 23, 2025 | 11,434.86 | 11,470.70 | 11,389.00 | 11,470.70 | - | 0.71% | 9,365 |
| Jun 20, 2025 | 11,412.00 | 11,412.00 | 11,359.59 | 11,389.97 | - | 0.30% | 3,769 |
| Jun 19, 2025 | 11,356.00 | 11,356.00 | 11,356.00 | 11,356.00 | - | - | - |
| Jun 18, 2025 | 11,397.00 | 11,413.55 | 11,345.47 | 11,356.00 | - | 0.01% | 403 |
| Jun 17, 2025 | 11,382.00 | 11,416.80 | 11,355.00 | 11,355.00 | - | -0.24% | 1,667 |
| Jun 16, 2025 | 11,306.38 | 11,423.00 | 11,306.38 | 11,382.00 | - | 0.78% | 9,653 |
| Jun 13, 2025 | 11,435.00 | 11,435.00 | 11,289.30 | 11,293.83 | - | -1.02% | 7,615 |
| Jun 12, 2025 | 11,380.89 | 11,418.42 | 11,380.89 | 11,410.62 | - | 0.37% | 5,467 |
| Jun 11, 2025 | 11,460.00 | 11,468.00 | 11,348.00 | 11,368.40 | - | -1.02% | 14,131 |
| Jun 10, 2025 | 11,430.00 | 11,487.00 | 11,430.00 | 11,485.99 | - | 0.58% | 9,175 |
| Jun 9, 2025 | 11,445.00 | 11,445.00 | 11,420.00 | 11,420.00 | - | -0.27% | 5,878 |
| Jun 6, 2025 | 11,323.11 | 11,527.06 | 11,323.11 | 11,451.43 | - | 0.63% | 2,578 |