State Street SPDR S&P 500 ETF Trust (BMV:SPY)
Mexico · Delayed Price · Currency is MXN 12,989
0.00 (0.00%)
At close: Jun 19, 2026
BMV:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 12,850.67 | 12,999.99 | 12,850.67 | 12,989.00 | 12,989.00 | 0.64% | 650 |
| Jun 17, 2026 | 12,867.34 | 12,911.38 | 12,850.35 | 12,906.85 | 12,906.85 | -0.19% | 7,939 |
| Jun 16, 2026 | 13,048.60 | 13,048.60 | 12,930.00 | 12,932.00 | 12,932.00 | -0.49% | 808 |
| Jun 15, 2026 | 12,882.32 | 13,011.00 | 12,882.32 | 12,995.72 | 12,995.72 | 1.85% | 2,418 |
| Jun 12, 2026 | 12,888.82 | 12,888.82 | 12,713.00 | 12,760.00 | 12,760.00 | 0.46% | 4,036 |
| Jun 11, 2026 | 12,677.50 | 12,701.56 | 12,620.00 | 12,701.56 | 12,701.56 | 0.44% | 4,513 |
| Jun 10, 2026 | 12,849.99 | 12,849.99 | 12,628.99 | 12,645.74 | 12,645.74 | -1.67% | 760 |
| Jun 9, 2026 | 12,860.02 | 12,860.02 | 12,632.52 | 12,859.99 | 12,859.99 | -0.35% | 16,446 |
| Jun 8, 2026 | 12,941.29 | 12,982.55 | 12,905.00 | 12,905.80 | 12,905.80 | 0.01% | 1,502 |
| Jun 5, 2026 | 13,101.10 | 13,101.10 | 12,878.00 | 12,905.00 | 12,905.00 | -1.50% | 3,805 |
| Jun 4, 2026 | 13,060.58 | 13,116.83 | 12,986.10 | 13,101.15 | 13,101.15 | 0.30% | 4,364 |
| Jun 3, 2026 | 13,059.37 | 13,130.00 | 13,059.37 | 13,062.03 | 13,062.03 | -0.48% | 567 |
| Jun 2, 2026 | 13,127.00 | 13,149.99 | 13,085.42 | 13,124.72 | 13,124.72 | -0.46% | 4,107 |
| Jun 1, 2026 | 13,097.50 | 13,199.99 | 13,097.50 | 13,185.41 | 13,185.41 | 0.44% | 2,063 |
| May 29, 2026 | 13,155.00 | 13,155.00 | 13,105.40 | 13,127.00 | 13,127.00 | 0.23% | 4,928 |
| May 28, 2026 | 13,085.10 | 13,103.14 | 13,004.16 | 13,097.50 | 13,097.50 | 0.60% | 3,420 |
| May 27, 2026 | 13,017.12 | 13,038.00 | 13,000.00 | 13,020.00 | 13,020.00 | - | 7,584 |
| May 26, 2026 | 12,988.00 | 13,030.00 | 12,950.00 | 13,020.00 | 13,020.00 | 0.75% | 898 |
| May 25, 2026 | 12,923.00 | 12,923.00 | 12,923.00 | 12,923.00 | 12,923.00 | - | 70 |
| May 22, 2026 | 12,930.00 | 12,988.77 | 12,923.00 | 12,923.00 | 12,923.00 | 0.65% | 1,428 |
| May 21, 2026 | 12,841.42 | 12,894.99 | 12,830.00 | 12,840.00 | 12,840.00 | 0.33% | 1,100 |
| May 20, 2026 | 12,790.00 | 12,841.40 | 12,769.90 | 12,798.00 | 12,798.00 | 0.06% | 1,598 |
| May 19, 2026 | 12,766.00 | 12,817.30 | 12,743.70 | 12,790.00 | 12,790.00 | 0.29% | 9,682 |
| May 18, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,753.55 | 12,753.55 | -0.61% | 1,865 |
| May 15, 2026 | 12,875.85 | 12,887.98 | 12,813.20 | 12,832.00 | 12,832.00 | -0.34% | 1,350 |
| May 14, 2026 | 12,888.07 | 12,903.64 | 12,862.00 | 12,875.21 | 12,875.21 | 0.83% | 145,606 |
| May 13, 2026 | 12,725.00 | 12,780.99 | 12,725.00 | 12,769.00 | 12,769.00 | 0.71% | 1,454 |
| May 12, 2026 | 12,650.01 | 12,678.71 | 12,633.97 | 12,678.70 | 12,678.70 | -0.01% | 496 |
| May 11, 2026 | 12,758.28 | 12,758.28 | 12,664.00 | 12,679.58 | 12,679.58 | 0.05% | 978 |
| May 8, 2026 | 12,549.37 | 12,735.83 | 12,549.37 | 12,673.00 | 12,673.00 | 0.31% | 883 |
| May 7, 2026 | 12,619.24 | 12,705.41 | 12,605.01 | 12,634.43 | 12,634.43 | -0.11% | 610 |
| May 6, 2026 | 12,625.29 | 12,648.48 | 12,570.00 | 12,648.48 | 12,648.48 | 0.46% | 977 |
| May 5, 2026 | 12,590.00 | 12,600.14 | 12,560.00 | 12,590.00 | 12,590.00 | 0.14% | 709 |
| May 4, 2026 | 12,600.00 | 12,600.00 | 12,544.83 | 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 |