SPDR Series Trust - State Street SPDR Portfolio S&P 500 Growth ETF (BMV:SPYG)
Mexico · Delayed Price · Currency is MXN 1,754.00
+2.99 (0.17%)
At close: Apr 1, 2026
BMV:SPYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.17% | 36 |
| Mar 31, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,751.01 | 1,751.01 | 0.19% | 78 |
| Mar 30, 2026 | 1,739.00 | 1,747.69 | 1,739.00 | 1,747.69 | 1,747.69 | 0.67% | 37 |
| Mar 27, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | -0.23% | 45 |
| Mar 26, 2026 | 1,745.01 | 1,745.01 | 1,740.00 | 1,740.00 | 1,740.00 | -4.87% | 20 |
| Mar 25, 2026 | 1,829.01 | 1,829.01 | 1,829.01 | 1,829.01 | 1,829.01 | 3.74% | 20 |
| Mar 23, 2026 | 1,770.46 | 1,770.46 | 1,763.00 | 1,763.00 | 1,763.00 | -2.35% | 45 |
| Mar 20, 2026 | 1,805.47 | 1,805.47 | 1,805.47 | 1,805.47 | 1,805.47 | 1.15% | 16 |
| Mar 19, 2026 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | -3.41% | 26 |
| Mar 18, 2026 | 1,848.80 | 1,848.80 | 1,848.00 | 1,848.00 | 1,848.00 | -0.05% | 29 |
| Mar 17, 2026 | 1,820.77 | 1,848.99 | 1,820.77 | 1,848.99 | 1,848.99 | 2.44% | 39 |
| Mar 13, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.56% | 12 |
| Mar 11, 2026 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | -2.67% | 14 |
| Mar 9, 2026 | 1,835.00 | 1,844.17 | 1,835.00 | 1,844.17 | 1,844.17 | 0.77% | 29 |
| Mar 5, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | 105 |
| Mar 4, 2026 | 1,830.00 | 1,830.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.10% | 13 |
| Mar 3, 2026 | 1,812.70 | 1,821.76 | 1,812.70 | 1,821.76 | 1,821.76 | 0.43% | 30 |
| Mar 2, 2026 | 1,805.00 | 1,814.02 | 1,805.00 | 1,814.02 | 1,814.02 | 2.26% | 16 |
| Feb 27, 2026 | 1,812.47 | 1,812.47 | 1,774.00 | 1,774.00 | 1,774.00 | -2.53% | 24 |
| Feb 26, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.83% | 10 |
| Feb 23, 2026 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1.13% | 43 |
| Feb 20, 2026 | 1,784.86 | 1,784.86 | 1,784.86 | 1,784.86 | 1,784.86 | -2.98% | 19 |
| Feb 19, 2026 | 1,848.99 | 1,848.99 | 1,791.73 | 1,839.73 | 1,839.73 | 3.13% | 33 |
| Feb 18, 2026 | 1,783.94 | 1,783.94 | 1,783.94 | 1,783.94 | 1,783.94 | -1.44% | 19 |
| Feb 17, 2026 | 1,781.00 | 1,809.99 | 1,781.00 | 1,809.99 | 1,809.99 | 0.59% | 47 |
| Feb 12, 2026 | 1,799.31 | 1,799.31 | 1,799.31 | 1,799.31 | 1,799.31 | -0.44% | 22 |
| Feb 5, 2026 | 1,807.23 | 1,807.23 | 1,807.23 | 1,807.23 | 1,807.23 | -2.58% | 19 |
| Feb 4, 2026 | 1,855.00 | 1,855.00 | 1,850.50 | 1,855.00 | 1,855.00 | 0.27% | 34 |
| Feb 3, 2026 | 1,850.00 | 1,899.02 | 1,821.00 | 1,850.00 | 1,850.00 | -0.54% | 139 |
| Jan 30, 2026 | 1,865.00 | 1,865.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.56% | 582 |
| Jan 29, 2026 | 1,899.01 | 1,899.01 | 1,889.49 | 1,889.49 | 1,889.49 | 0.19% | 94 |
| Jan 28, 2026 | 1,889.99 | 1,889.99 | 1,886.00 | 1,886.00 | 1,886.00 | 1.89% | 28 |
| Jan 27, 2026 | 1,851.04 | 1,851.04 | 1,851.04 | 1,851.04 | 1,851.04 | -0.85% | 10 |
| Jan 26, 2026 | 1,865.00 | 1,867.00 | 1,850.00 | 1,867.00 | 1,867.00 | 0.11% | 1,255 |
| Jan 23, 2026 | 1,865.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,865.00 | 0.13% | 791 |
| Jan 22, 2026 | 1,865.00 | 1,870.00 | 1,862.50 | 1,862.50 | 1,862.50 | 0.68% | 219 |
| Jan 21, 2026 | 1,844.17 | 1,855.29 | 1,835.00 | 1,850.00 | 1,850.00 | 0.32% | 4,226 |
| Jan 20, 2026 | 1,863.00 | 1,947.99 | 1,841.00 | 1,844.17 | 1,844.17 | -5.43% | 134 |
| Jan 19, 2026 | 1,897.00 | 1,949.99 | 1,897.00 | 1,949.99 | 1,949.99 | 2.79% | 27 |
| Jan 16, 2026 | 1,905.63 | 1,905.63 | 1,897.00 | 1,897.00 | 1,897.00 | -0.68% | 33 |
| Jan 15, 2026 | 1,911.00 | 1,911.00 | 1,910.01 | 1,910.01 | 1,910.01 | 0.69% | 109 |
| Jan 14, 2026 | 1,989.99 | 1,989.99 | 1,897.01 | 1,897.01 | 1,897.01 | -2.22% | 44 |
| Jan 13, 2026 | 1,999.00 | 1,999.00 | 1,930.50 | 1,940.15 | 1,940.15 | 0.25% | 77 |
| Jan 9, 2026 | 1,935.36 | 1,935.36 | 1,935.36 | 1,935.36 | 1,935.36 | 0.38% | 26 |
| Jan 7, 2026 | 1,929.00 | 1,929.00 | 1,928.00 | 1,928.00 | 1,928.00 | -3.11% | 26 |
| Jan 6, 2026 | 1,975.00 | 1,989.90 | 1,975.00 | 1,989.90 | 1,989.90 | 2.08% | 49 |
| Jan 2, 2026 | 1,930.33 | 1,949.35 | 1,930.01 | 1,949.35 | 1,949.35 | -0.70% | 104 |
| Dec 30, 2025 | 1,943.60 | 1,963.07 | 1,943.60 | 1,963.07 | 1,963.07 | -0.60% | 59 |
| Dec 29, 2025 | 1,950.00 | 1,979.99 | 1,950.00 | 1,975.00 | 1,975.00 | 3.56% | 62 |
| Dec 23, 2025 | 1,907.02 | 1,907.02 | 1,907.02 | 1,907.02 | 1,907.02 | -0.13% | 25 |