State Street SPDR S&P 500 ETF Trust (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 13,382
+51 (0.38%)
At close: Sep 22, 2026
BMV:SPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 13,201.03 | 13,349.98 | 13,201.03 | 13,331.42 | 13,331.42 | 1.69% | 4,257 |
| Sep 18, 2026 | 13,060.00 | 13,200.00 | 13,000.01 | 13,110.50 | 13,110.50 | 0.37% | 1,540 |
| Sep 17, 2026 | 12,960.00 | 13,109.00 | 12,960.00 | 13,095.00 | 13,062.54 | 0.77% | 9,108 |
| Sep 15, 2026 | 12,985.00 | 13,007.28 | 12,985.00 | 12,995.00 | 12,962.78 | -0.39% | 1,880 |
| Sep 14, 2026 | 12,989.67 | 13,065.36 | 12,988.01 | 13,045.82 | 13,013.48 | 0.43% | 1,932 |
| Sep 11, 2026 | 12,960.00 | 13,019.19 | 12,958.00 | 12,989.67 | 12,957.47 | 0.96% | 551 |
| Sep 10, 2026 | 12,944.92 | 13,000.00 | 12,858.00 | 12,865.85 | 12,833.95 | 0.07% | 2,678 |
| Sep 9, 2026 | 12,910.00 | 12,949.99 | 12,839.99 | 12,856.76 | 12,824.89 | -0.90% | 1,481 |
| Sep 8, 2026 | 12,986.00 | 12,996.00 | 12,962.30 | 12,973.50 | 12,941.34 | -2.09% | 10,426 |
| Sep 7, 2026 | 13,061.78 | 13,250.00 | 13,061.78 | 13,250.00 | 13,217.15 | 1.53% | 131 |
| Sep 4, 2026 | 13,175.41 | 13,175.41 | 12,950.02 | 13,050.00 | 13,017.65 | -0.15% | 2,302 |
| Sep 3, 2026 | 13,100.00 | 13,100.00 | 13,070.00 | 13,070.00 | 13,037.60 | 0.54% | 1,091 |
| Sep 2, 2026 | 12,950.00 | 13,099.00 | 12,950.00 | 13,000.00 | 12,967.77 | 0.39% | 2,188 |
| Sep 1, 2026 | 12,932.00 | 12,974.99 | 12,932.00 | 12,949.99 | 12,917.88 | -0.53% | 2,787 |
| Aug 31, 2026 | 13,089.99 | 13,089.99 | 13,017.00 | 13,018.60 | 12,986.32 | -0.69% | 347 |
| Aug 28, 2026 | 13,116.00 | 13,204.00 | 13,103.00 | 13,108.71 | 13,076.21 | 0.29% | 719 |
| Aug 27, 2026 | 13,030.00 | 13,100.00 | 13,030.00 | 13,070.69 | 13,038.29 | 0.16% | 1,954 |
| Aug 26, 2026 | 12,990.00 | 13,100.00 | 12,965.00 | 13,050.00 | 13,017.65 | 0.59% | 2,680 |
| Aug 25, 2026 | 12,976.00 | 12,980.00 | 12,910.01 | 12,973.70 | 12,941.54 | 0.17% | 2,049 |
| Aug 24, 2026 | 13,006.75 | 13,006.75 | 12,920.01 | 12,951.15 | 12,919.04 | 0.01% | 933 |
| Aug 21, 2026 | 12,925.00 | 12,999.99 | 12,920.00 | 12,950.00 | 12,917.89 | 0.17% | 2,460 |
| Aug 20, 2026 | 13,086.50 | 13,086.50 | 12,920.07 | 12,927.88 | 12,895.83 | -0.78% | 1,139 |
| Aug 19, 2026 | 13,052.54 | 13,075.39 | 12,990.01 | 13,030.00 | 12,997.70 | -0.56% | 73,008 |
| Aug 18, 2026 | 13,101.45 | 13,145.91 | 13,080.51 | 13,103.44 | 13,070.95 | -0.51% | 1,134 |
| Aug 17, 2026 | 13,202.87 | 13,219.70 | 13,168.66 | 13,170.00 | 13,137.35 | -0.39% | 3,227 |
| Aug 14, 2026 | 13,218.65 | 13,258.99 | 13,142.00 | 13,221.40 | 13,188.62 | -0.28% | 2,692 |
| Aug 13, 2026 | 13,265.00 | 13,306.74 | 13,235.01 | 13,258.00 | 13,225.13 | 0.56% | 1,004 |
| Aug 12, 2026 | 13,200.00 | 13,300.00 | 13,175.00 | 13,183.76 | 13,151.08 | 0.17% | 4,270 |
| Aug 11, 2026 | 13,183.68 | 13,225.01 | 13,157.00 | 13,161.72 | 13,129.09 | -0.67% | 2,451 |
| Aug 10, 2026 | 13,275.00 | 13,275.00 | 13,240.00 | 13,249.93 | 13,217.08 | 0.04% | 1,440 |
| Aug 7, 2026 | 13,234.78 | 13,269.00 | 13,222.00 | 13,244.00 | 13,211.17 | 0.11% | 900 |
| Aug 6, 2026 | 13,290.00 | 13,290.00 | 13,230.00 | 13,230.00 | 13,197.20 | -0.53% | 1,053 |
| Aug 5, 2026 | 13,350.00 | 13,373.99 | 13,276.42 | 13,300.50 | 13,267.53 | -0.25% | 3,487 |
| Aug 4, 2026 | 13,197.36 | 13,348.59 | 13,197.36 | 13,333.23 | 13,300.17 | 1.57% | 9,116 |
| Aug 3, 2026 | 12,980.00 | 13,157.44 | 12,980.00 | 13,126.96 | 13,094.42 | 1.32% | 5,325 |
| Jul 31, 2026 | 12,840.00 | 12,983.14 | 12,830.00 | 12,956.00 | 12,923.88 | 0.59% | 1,529 |
| Jul 30, 2026 | 12,839.12 | 12,879.69 | 12,768.00 | 12,879.69 | 12,847.76 | 0.37% | 4,299 |
| Jul 29, 2026 | 12,875.56 | 12,910.00 | 12,831.95 | 12,832.00 | 12,800.19 | -0.76% | 553 |
| Jul 28, 2026 | 12,890.00 | 12,998.99 | 12,878.66 | 12,930.00 | 12,897.94 | 0.47% | 1,437 |
| Jul 27, 2026 | 12,968.83 | 12,968.83 | 12,840.00 | 12,869.99 | 12,838.08 | -0.29% | 278 |
| Jul 24, 2026 | 12,974.55 | 13,007.71 | 12,907.00 | 12,907.00 | 12,875.00 | -0.02% | 1,855 |
| Jul 23, 2026 | 12,982.00 | 12,982.00 | 12,900.00 | 12,910.00 | 12,877.99 | -0.80% | 2,562 |
| Jul 22, 2026 | 13,017.00 | 13,060.00 | 13,014.41 | 13,014.41 | 12,982.15 | -0.02% | 2,094 |
| Jul 21, 2026 | 13,004.00 | 13,029.51 | 13,004.00 | 13,017.00 | 12,984.73 | 0.52% | 1,377 |
| Jul 20, 2026 | 13,018.50 | 13,129.19 | 12,950.00 | 12,950.00 | 12,917.89 | -0.58% | 1,162 |
| Jul 17, 2026 | 13,043.62 | 13,119.99 | 13,019.50 | 13,026.12 | 12,993.83 | -0.75% | 1,761 |
| Jul 16, 2026 | 13,192.53 | 13,229.99 | 13,124.99 | 13,124.99 | 13,092.45 | 0.12% | 1,336 |
| Jul 15, 2026 | 13,168.25 | 13,168.25 | 13,072.00 | 13,109.62 | 13,077.12 | -0.01% | 922 |
| Jul 14, 2026 | 13,094.00 | 13,125.01 | 13,085.00 | 13,111.02 | 13,078.52 | -0.14% | 3,429 |
| Jul 13, 2026 | 13,265.69 | 13,265.69 | 13,128.00 | 13,130.00 | 13,097.45 | -0.17% | 2,737 |