SPDR S&P 500 ETF (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 12,080
-70 (-0.58%)
Last updated: Sep 5, 2025, 12:22 PM CST
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 12,114.91 | 12,149.99 | 12,089.92 | 12,149.99 | - | 1.16% | 1,194 |
| Sep 3, 2025 | 11,990.00 | 12,027.68 | 11,984.59 | 12,011.00 | - | 0.45% | 887 |
| Sep 2, 2025 | 11,976.00 | 11,978.00 | 11,885.52 | 11,957.51 | - | -0.44% | 1,060 |
| Sep 1, 2025 | 11,983.30 | 12,010.00 | 11,983.30 | 12,010.00 | - | -0.06% | 57 |
| Aug 29, 2025 | 12,016.00 | 12,051.59 | 12,001.00 | 12,017.00 | - | -0.64% | 792 |
| Aug 28, 2025 | 12,059.98 | 12,123.29 | 12,059.98 | 12,094.00 | - | 0.16% | 894 |
| Aug 27, 2025 | 12,080.00 | 12,090.00 | 12,075.00 | 12,075.00 | - | 0.62% | 480 |
| Aug 26, 2025 | 12,033.00 | 12,033.00 | 12,000.00 | 12,001.02 | - | -0.17% | 562 |
| Aug 25, 2025 | 12,053.97 | 12,053.97 | 11,937.61 | 12,022.00 | - | 0.23% | 1,671 |
| Aug 22, 2025 | 11,931.62 | 12,012.80 | 11,931.62 | 11,994.00 | - | 0.58% | 3,893 |
| Aug 21, 2025 | 11,912.73 | 11,968.34 | 11,912.73 | 11,925.00 | - | -0.38% | 2,798 |
| Aug 20, 2025 | 11,974.99 | 11,985.00 | 11,900.00 | 11,971.00 | - | -0.44% | 1,251 |
| Aug 19, 2025 | 12,142.62 | 12,142.62 | 12,010.00 | 12,023.81 | - | -0.50% | 356 |
| Aug 18, 2025 | 12,111.56 | 12,111.56 | 12,060.90 | 12,084.42 | - | 0.25% | 3,084 |
| Aug 15, 2025 | 12,099.99 | 12,099.99 | 12,033.00 | 12,054.60 | - | -0.70% | 814 |
| Aug 14, 2025 | 12,088.00 | 12,169.29 | 12,088.00 | 12,140.15 | - | 1.11% | 177 |
| Aug 13, 2025 | 12,002.00 | 12,019.13 | 11,984.69 | 12,006.39 | - | 0.57% | 3,907 |
| Aug 12, 2025 | 11,960.49 | 11,960.49 | 11,850.01 | 11,937.97 | - | 0.65% | 485 |
| Aug 11, 2025 | 11,839.20 | 11,910.00 | 11,839.20 | 11,860.89 | - | 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 |