State Street SPDR S&P 500 ETF Trust (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 12,590
+18 (0.14%)
Last updated: May 5, 2026, 1:15 PM CST
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 12,590.00 | 12,600.10 | 12,560.00 | 12,590.00 | 12,590.00 | 0.14% | 709 |
| May 4, 2026 | 12,600.00 | 12,600.00 | 12,544.80 | 12,572.00 | 12,572.00 | 0.12% | 1,965 |
| Apr 30, 2026 | 12,500.00 | 12,589.76 | 12,500.00 | 12,557.00 | 12,557.00 | 0.62% | 2,609 |
| Apr 29, 2026 | 12,400.29 | 12,479.99 | 12,370.06 | 12,479.99 | 12,479.99 | 0.97% | 1,123 |
| Apr 28, 2026 | 12,405.11 | 12,405.11 | 12,352.73 | 12,360.00 | 12,360.00 | -0.61% | 2,190 |
| Apr 27, 2026 | 12,394.00 | 12,436.00 | 12,365.29 | 12,436.00 | 12,436.00 | -0.10% | 237 |
| Apr 24, 2026 | 12,348.28 | 12,448.79 | 12,348.28 | 12,448.79 | 12,448.79 | 0.95% | 99 |
| Apr 23, 2026 | 12,290.00 | 12,342.31 | 12,275.09 | 12,331.65 | 12,331.65 | 0.09% | 22,741 |
| Apr 22, 2026 | 12,285.00 | 12,333.24 | 12,285.00 | 12,320.00 | 12,320.00 | 0.61% | 34,516 |
| Apr 21, 2026 | 12,270.05 | 12,285.00 | 12,225.10 | 12,245.80 | 12,245.80 | -0.01% | 983 |
| Apr 20, 2026 | 12,290.00 | 12,303.15 | 12,211.46 | 12,247.00 | 12,247.00 | -0.21% | 3,679 |
| Apr 17, 2026 | 12,177.43 | 12,287.46 | 12,142.00 | 12,273.00 | 12,273.00 | 1.41% | 2,590 |
| Apr 16, 2026 | 12,142.61 | 12,142.61 | 12,062.00 | 12,102.72 | 12,102.72 | 0.20% | 11,009 |
| Apr 15, 2026 | 12,017.00 | 12,079.00 | 12,017.00 | 12,079.00 | 12,079.00 | 0.83% | 12,308 |
| Apr 14, 2026 | 11,865.00 | 12,012.74 | 11,865.00 | 11,980.00 | 11,980.00 | 1.07% | 2,678 |
| Apr 13, 2026 | 11,805.00 | 11,863.00 | 11,787.61 | 11,853.26 | 11,853.26 | 0.80% | 1,226 |
| Apr 10, 2026 | 11,766.62 | 11,773.00 | 11,748.00 | 11,759.16 | 11,759.16 | 0.01% | 5,580 |
| Apr 9, 2026 | 11,739.08 | 11,790.00 | 11,739.08 | 11,757.53 | 11,757.53 | -0.33% | 837 |
| Apr 8, 2026 | 11,764.96 | 11,796.41 | 11,730.10 | 11,796.41 | 11,796.41 | 1.40% | 2,347 |
| Apr 7, 2026 | 11,650.00 | 11,660.00 | 11,606.20 | 11,634.00 | 11,634.00 | -0.48% | 1,731 |
| Apr 6, 2026 | 11,729.29 | 11,734.37 | 11,658.00 | 11,690.00 | 11,690.00 | -0.19% | 230 |
| 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 | 11,496.01 | 11,573.59 | 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 |