SPDR S&P 500 ETF (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 12,111
-249 (-2.01%)
At close: Oct 10, 2025
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,325.00 | 12,407.00 | 12,111.26 | 12,137.33 | 12,137.33 | -1.80% | 2,377 |
| Oct 9, 2025 | 12,300.00 | 12,366.65 | 12,280.01 | 12,359.99 | 12,359.99 | 0.15% | 2,726 |
| Oct 8, 2025 | 12,320.00 | 12,355.00 | 12,304.93 | 12,342.00 | 12,342.00 | 0.30% | 504 |
| Oct 7, 2025 | 12,374.29 | 12,374.29 | 12,280.01 | 12,305.29 | 12,305.29 | -0.14% | 1,144 |
| Oct 6, 2025 | 12,320.01 | 12,360.00 | 12,300.01 | 12,322.00 | 12,322.00 | 0.18% | 1,067 |
| Oct 3, 2025 | 12,370.00 | 12,370.00 | 12,300.01 | 12,300.01 | 12,300.01 | -0.42% | 1,477 |
| Oct 2, 2025 | 12,330.00 | 12,369.99 | 12,300.01 | 12,351.28 | 12,351.28 | 0.44% | 2,537 |
| Oct 1, 2025 | 12,143.00 | 12,319.99 | 12,143.00 | 12,297.56 | 12,297.56 | 1.11% | 972 |
| Sep 30, 2025 | 12,147.00 | 12,180.00 | 12,102.41 | 12,162.93 | 12,162.93 | -0.11% | 1,679 |
| Sep 29, 2025 | 12,184.66 | 12,208.31 | 12,120.84 | 12,176.00 | 12,176.00 | 0.15% | 773 |
| Sep 26, 2025 | 12,198.60 | 12,198.60 | 12,067.39 | 12,158.00 | 12,158.00 | -0.23% | 3,601 |
| Sep 25, 2025 | 11,693.89 | 12,218.82 | 11,693.89 | 12,186.00 | 12,186.00 | 0.13% | 915 |
| Sep 24, 2025 | 12,194.00 | 12,202.70 | 12,160.01 | 12,170.00 | 12,170.00 | 0.11% | 787 |
| Sep 23, 2025 | 12,220.33 | 12,242.00 | 12,127.51 | 12,156.52 | 12,156.52 | -0.76% | 1,017 |
| Sep 22, 2025 | 12,178.35 | 12,260.00 | 12,178.35 | 12,250.00 | 12,250.00 | 0.34% | 1,036 |
| Sep 19, 2025 | 12,175.00 | 12,210.00 | 12,152.00 | 12,208.40 | 12,208.40 | 0.33% | 1,047 |
| Sep 18, 2025 | 12,150.00 | 12,176.42 | 12,147.46 | 12,168.00 | 12,134.39 | 0.83% | 1,234 |
| Sep 17, 2025 | 12,110.02 | 12,113.63 | 12,000.00 | 12,068.30 | 12,034.97 | -0.41% | 3,589 |
| Sep 15, 2025 | 12,206.84 | 12,206.84 | 12,114.23 | 12,117.55 | 12,084.08 | -0.35% | 774 |
| Sep 12, 2025 | 12,158.00 | 12,198.59 | 12,144.00 | 12,159.72 | 12,126.14 | -0.11% | 764 |
| Sep 11, 2025 | 12,186.51 | 12,186.51 | 12,155.00 | 12,173.00 | 12,139.38 | 0.43% | 1,455 |
| Sep 10, 2025 | 12,150.00 | 12,158.00 | 12,110.91 | 12,120.32 | 12,086.85 | 0.15% | 264 |
| Sep 9, 2025 | 12,124.19 | 12,124.19 | 12,066.00 | 12,102.50 | 12,069.07 | 0.15% | 466 |
| Sep 8, 2025 | 12,077.00 | 12,134.69 | 12,077.00 | 12,084.30 | 12,050.93 | 0.04% | 7,125 |
| Sep 5, 2025 | 12,130.00 | 12,130.00 | 12,040.00 | 12,080.00 | 12,046.64 | -0.58% | 361 |
| Sep 4, 2025 | 12,114.91 | 12,149.99 | 12,089.92 | 12,149.99 | 12,116.43 | 1.16% | 1,197 |
| Sep 3, 2025 | 11,990.00 | 12,027.68 | 11,984.59 | 12,011.00 | 11,977.83 | 0.44% | 887 |
| Sep 2, 2025 | 11,976.00 | 11,978.00 | 11,885.52 | 11,957.83 | 11,924.80 | -0.43% | 1,067 |
| Sep 1, 2025 | 11,983.30 | 12,010.00 | 11,983.30 | 12,010.00 | 11,976.83 | -0.06% | 61 |
| Aug 29, 2025 | 12,016.00 | 12,051.59 | 12,001.00 | 12,017.00 | 11,983.81 | -0.64% | 569 |
| Aug 28, 2025 | 12,059.98 | 12,123.29 | 12,059.98 | 12,094.00 | 12,060.60 | 0.16% | 894 |
| Aug 27, 2025 | 12,080.00 | 12,090.00 | 12,075.00 | 12,075.00 | 12,041.65 | 0.62% | 1,782 |
| Aug 26, 2025 | 12,033.00 | 12,033.00 | 12,000.00 | 12,001.02 | 11,967.88 | -0.17% | 2,466 |
| Aug 25, 2025 | 12,053.97 | 12,053.97 | 11,937.61 | 12,022.00 | 11,988.80 | 0.23% | 1,674 |
| Aug 22, 2025 | 11,931.62 | 12,012.80 | 11,931.62 | 11,994.00 | 11,960.87 | 0.58% | 3,893 |
| Aug 21, 2025 | 11,912.73 | 11,968.34 | 11,912.73 | 11,925.00 | 11,892.07 | -0.38% | 2,798 |
| Aug 20, 2025 | 11,974.99 | 11,985.00 | 11,900.00 | 11,971.00 | 11,937.94 | -0.44% | 1,251 |
| Aug 19, 2025 | 12,142.62 | 12,142.62 | 12,010.00 | 12,023.81 | 11,990.60 | -0.50% | 362 |
| Aug 18, 2025 | 12,111.56 | 12,111.56 | 12,060.90 | 12,084.42 | 12,051.04 | 0.25% | 3,093 |
| Aug 15, 2025 | 12,099.99 | 12,099.99 | 12,033.00 | 12,054.60 | 12,021.31 | -0.70% | 815 |
| Aug 14, 2025 | 12,088.00 | 12,169.29 | 12,088.00 | 12,140.15 | 12,106.62 | 1.11% | 184 |
| Aug 13, 2025 | 12,002.00 | 12,019.13 | 11,984.69 | 12,006.39 | 11,973.23 | 0.57% | 3,910 |
| Aug 12, 2025 | 11,960.49 | 11,960.49 | 11,850.01 | 11,937.97 | 11,905.00 | 0.65% | 490 |
| Aug 11, 2025 | 11,839.20 | 11,910.00 | 11,839.20 | 11,860.89 | 11,828.13 | 0.12% | 839 |
| Aug 8, 2025 | 11,799.99 | 11,850.35 | 11,780.00 | 11,847.00 | 11,814.28 | 0.68% | 10,627 |
| Aug 7, 2025 | 11,837.39 | 11,873.90 | 11,745.00 | 11,766.94 | 11,734.44 | -0.10% | 1,514 |
| Aug 6, 2025 | 11,726.58 | 11,795.87 | 11,721.00 | 11,778.50 | 11,745.97 | -0.14% | 4,337 |
| Aug 5, 2025 | 11,940.00 | 11,940.00 | 11,763.00 | 11,795.00 | 11,762.42 | -1.21% | 428 |
| Aug 4, 2025 | 11,819.25 | 11,940.00 | 11,798.36 | 11,939.99 | 11,907.01 | 1.57% | 288 |
| Aug 1, 2025 | 11,800.97 | 11,810.52 | 11,743.75 | 11,755.00 | 11,722.53 | -1.64% | 8,507 |