Skip to main content
logo
State Street SPDR S&P 500 ETF Trust (BMV:SPY)
Mexico flag Mexico · Delayed Price · Currency is MXN
12,975
+52 (0.40%)
Last updated: May 26, 2026, 11:48 AM CST

BMV:SPY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 202612,923.0012,923.0012,923.0012,923.0012,923.00-70
May 22, 202612,930.0012,988.7712,923.0012,923.0012,923.000.65%1,428
May 21, 202612,841.4212,894.9912,830.0012,840.0012,840.000.33%1,100
May 20, 202612,790.0012,841.4012,769.9012,798.0012,798.000.06%1,598
May 19, 202612,766.0012,817.3012,743.7012,790.0012,790.000.29%9,682
May 18, 202612,800.0012,800.0012,700.0012,753.5512,753.55-0.61%1,865
May 15, 202612,875.8512,887.9812,813.2012,832.0012,832.00-0.34%1,350
May 14, 202612,888.0712,903.6412,862.0012,875.2112,875.210.83%145,606
May 13, 202612,725.0012,780.9912,725.0012,769.0012,769.000.71%1,454
May 12, 202612,650.0112,678.7112,633.9712,678.7012,678.70-0.01%496
May 11, 202612,758.2812,758.2812,664.0012,679.5812,679.580.05%978
May 8, 202612,549.3712,735.8312,549.3712,673.0012,673.000.31%883
May 7, 202612,619.2412,705.4112,605.0112,634.4312,634.43-0.11%610
May 6, 202612,625.2912,648.4812,570.0012,648.4812,648.480.46%977
May 5, 202612,590.0012,600.1412,560.0012,590.0012,590.000.14%709
May 4, 202612,600.0012,600.0012,544.8312,572.0012,572.000.12%1,965
Apr 30, 202612,500.0012,589.7612,500.0012,557.0012,557.000.62%2,609
Apr 29, 202612,400.2912,479.9912,370.0612,479.9912,479.990.97%1,123
Apr 28, 202612,405.1112,405.1112,352.7312,360.0012,360.00-0.61%2,190
Apr 27, 202612,394.0012,436.0012,365.2912,436.0012,436.00-0.10%237
Apr 24, 202612,348.2812,448.7912,348.2812,448.7912,448.790.95%99
Apr 23, 202612,290.0012,342.3112,275.0912,331.6512,331.650.09%22,741
Apr 22, 202612,285.0012,333.2412,285.0012,320.0012,320.000.61%34,516
Apr 21, 202612,270.0512,285.0012,225.1012,245.8012,245.80-0.01%983
Apr 20, 202612,290.0012,303.1512,211.4612,247.0012,247.00-0.21%3,679
Apr 17, 202612,177.4312,287.4612,142.0012,273.0012,273.001.41%2,590
Apr 16, 202612,142.6112,142.6112,062.0012,102.7212,102.720.20%11,009
Apr 15, 202612,017.0012,079.0012,017.0012,079.0012,079.000.83%12,308
Apr 14, 202611,865.0012,012.7411,865.0011,980.0011,980.001.07%2,678
Apr 13, 202611,805.0011,863.0011,787.6111,853.2611,853.260.80%1,226
Apr 10, 202611,766.6211,773.0011,748.0011,759.1611,759.160.01%5,580
Apr 9, 202611,739.0811,790.0011,739.0811,757.5311,757.53-0.33%837
Apr 8, 202611,764.9611,796.4111,730.1011,796.4111,796.411.40%2,347
Apr 7, 202611,650.0011,660.0011,606.2011,634.0011,634.00-0.48%1,731
Apr 6, 202611,729.2911,734.3711,658.0011,690.0011,690.00-0.19%230
Apr 1, 202611,679.0011,739.9911,652.5511,712.7811,712.780.46%3,012
Mar 31, 202611,417.4011,679.9911,417.4011,658.8611,658.862.11%4,121
Mar 30, 202611,496.0111,573.5911,416.6011,417.4011,417.40-0.77%1,030
Mar 27, 202611,600.0011,600.0011,502.0111,506.2511,506.25-0.62%3,694
Mar 26, 202611,619.7311,619.7311,520.9011,578.3111,578.31-0.85%372
Mar 25, 202611,693.0011,693.0011,623.2011,678.1311,678.130.33%1,176
Mar 24, 202611,671.5011,691.9311,640.0011,640.0011,640.00-0.15%27,186
Mar 23, 202611,715.0011,737.0011,658.0011,658.0011,658.000.20%35,583
Mar 20, 202611,624.5811,704.1611,624.5811,635.0011,635.00-0.14%16,869
Mar 19, 202611,750.0011,752.9011,677.0011,683.0011,650.96-0.79%688
Mar 18, 202611,883.1711,883.1711,740.9911,776.0011,743.70-0.58%2,636
Mar 17, 202611,928.7711,928.7711,845.0011,845.0011,812.51-0.09%13,032
Mar 13, 202611,910.0011,910.0011,838.1311,855.4211,822.91-0.53%1,213
Mar 12, 202611,932.0011,932.0011,873.5311,918.0011,885.31-0.12%1,968
Mar 11, 202611,932.3111,932.4711,898.0011,932.4711,899.750.17%9,228