SPDR Series Trust - State Street SPDR Portfolio S&P 500 High Dividend ETF (BMV:SPYD)
Mexico · Delayed Price · Currency is MXN 850.00
+20.00 (2.41%)
At close: Sep 14, 2026
BMV:SPYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 2.41% | 5 |
| Sep 9, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | -0.36% | 30 |
| Sep 8, 2026 | 834.50 | 836.00 | 832.00 | 833.00 | 833.00 | -1.27% | 186 |
| Sep 3, 2026 | 847.60 | 847.60 | 842.00 | 843.70 | 843.70 | -0.46% | 148 |
| Sep 2, 2026 | 843.20 | 848.50 | 842.90 | 847.60 | 847.60 | 0.88% | 162 |
| Sep 1, 2026 | 844.00 | 844.50 | 840.20 | 840.20 | 840.20 | -0.39% | 27 |
| Aug 31, 2026 | 845.50 | 846.20 | 843.50 | 843.50 | 843.50 | -1.11% | 42 |
| Aug 28, 2026 | 852.50 | 853.00 | 852.50 | 853.00 | 853.00 | -0.35% | 181 |
| Aug 25, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | - | 9 |
| Aug 20, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.23% | 6 |
| Aug 18, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.12% | 5 |
| Jul 24, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 1.85% | 8 |
| Jul 21, 2026 | 839.51 | 839.51 | 839.51 | 839.51 | 839.51 | -5.03% | 5 |
| Jul 20, 2026 | 883.99 | 883.99 | 883.99 | 883.99 | 883.99 | - | 50 |
| Jul 17, 2026 | 894.39 | 894.39 | 883.99 | 883.99 | 883.99 | 4.74% | 67 |
| Jul 8, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -0.71% | 178 |
| Jul 6, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.59% | 12 |
| Jun 25, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.69% | 20 |
| Jun 15, 2026 | 840.35 | 840.35 | 840.35 | 840.35 | 830.95 | 0.04% | 14 |
| Jun 12, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 830.60 | - | 22 |
| May 11, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 830.60 | 2.94% | 55 |
| Apr 10, 2026 | 816.00 | 816.00 | 816.00 | 816.00 | 806.87 | 1.02% | 12 |