SPDR S&P 500 ETF (BVL:SPY)
Peru · Delayed Price · Currency is PEN · Price in USD 682.90
+1.70 (0.25%)
At close: Dec 3, 2025
BVL:SPY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 685.30 | 688.50 | 685.30 | 686.00 | 686.00 | 0.31% | 521 |
| Dec 4, 2025 | 685.26 | 685.26 | 683.02 | 683.90 | 683.90 | 0.15% | 232 |
| Dec 3, 2025 | 681.00 | 685.00 | 681.00 | 682.90 | 682.90 | 0.25% | 944 |
| Dec 2, 2025 | 683.45 | 684.00 | 681.00 | 681.20 | 681.20 | 0.14% | 429 |
| Dec 1, 2025 | 679.92 | 683.10 | 678.90 | 680.27 | 680.27 | -0.55% | 561 |
| Nov 28, 2025 | 683.04 | 684.00 | 681.40 | 684.00 | 684.00 | 0.14% | 931 |
| Nov 27, 2025 | 683.04 | 683.04 | 683.04 | 683.04 | 683.04 | - | - |
| Nov 26, 2025 | 677.50 | 683.04 | 677.50 | 683.04 | 683.04 | 1.26% | 557 |
| Nov 25, 2025 | 669.66 | 676.15 | 666.49 | 674.55 | 674.55 | 0.73% | 198 |
| Nov 24, 2025 | 664.35 | 669.66 | 664.00 | 669.66 | 669.66 | 0.94% | 697 |
| Nov 21, 2025 | 656.00 | 664.30 | 652.50 | 663.40 | 663.40 | 1.41% | 120 |
| Nov 20, 2025 | 674.00 | 674.00 | 654.20 | 654.20 | 654.20 | -1.26% | 145 |
| Nov 19, 2025 | 660.84 | 667.30 | 660.00 | 662.55 | 662.55 | -0.24% | 284 |
| Nov 18, 2025 | 658.55 | 664.45 | 657.60 | 664.15 | 664.15 | -0.02% | 956 |
| Nov 17, 2025 | 669.46 | 673.90 | 664.30 | 664.30 | 664.30 | -1.61% | 373 |
| Nov 14, 2025 | 669.99 | 675.20 | 665.00 | 675.19 | 675.19 | 0.21% | 833 |
| Nov 13, 2025 | 678.00 | 680.56 | 671.50 | 673.76 | 673.76 | -1.39% | 194 |
| Nov 12, 2025 | 684.55 | 684.55 | 681.12 | 683.25 | 683.25 | - | 371 |
| Nov 11, 2025 | 680.09 | 684.00 | 680.09 | 683.28 | 683.28 | 0.68% | 68 |
| Nov 10, 2025 | 677.04 | 679.32 | 676.30 | 678.65 | 678.65 | 1.39% | 244 |
| Nov 7, 2025 | 673.60 | 673.60 | 660.02 | 669.33 | 669.33 | -0.63% | 756 |
| Nov 6, 2025 | 680.50 | 680.50 | 669.80 | 673.60 | 673.60 | -1.01% | 373 |
| Nov 5, 2025 | 677.11 | 680.50 | 677.11 | 680.50 | 680.50 | 0.96% | 722 |
| Nov 4, 2025 | 678.11 | 678.53 | 674.00 | 674.00 | 674.00 | -1.38% | 215 |
| Nov 3, 2025 | 684.00 | 684.86 | 682.52 | 683.43 | 683.43 | -0.17% | 2,295 |
| Oct 31, 2025 | 683.00 | 684.92 | 681.90 | 684.56 | 684.56 | 0.40% | 322 |
| Oct 30, 2025 | 685.00 | 685.21 | 681.81 | 681.81 | 681.81 | -0.47% | 99 |
| Oct 29, 2025 | 687.11 | 688.93 | 685.00 | 685.00 | 685.00 | -0.31% | 390 |
| Oct 28, 2025 | 687.51 | 687.82 | 684.80 | 687.10 | 687.10 | 0.55% | 505 |
| Oct 27, 2025 | 683.54 | 684.76 | 681.80 | 683.33 | 683.33 | 0.53% | 327 |
| Oct 24, 2025 | 674.00 | 679.72 | 674.00 | 679.72 | 679.72 | 1.24% | 801 |
| Oct 23, 2025 | 667.51 | 671.41 | 667.51 | 671.41 | 671.41 | 0.72% | 331 |
| Oct 22, 2025 | 668.00 | 668.00 | 665.00 | 666.63 | 666.63 | -0.68% | 219 |
| Oct 21, 2025 | 671.55 | 672.68 | 669.22 | 671.21 | 671.21 | -0.22% | 347 |
| Oct 20, 2025 | 669.00 | 672.70 | 669.00 | 672.70 | 672.70 | 1.13% | 264 |
| Oct 17, 2025 | 659.60 | 665.50 | 659.60 | 665.20 | 665.20 | 0.85% | 1,268 |
| Oct 16, 2025 | 666.32 | 666.32 | 658.91 | 659.59 | 659.59 | -0.62% | 136 |
| Oct 15, 2025 | 667.50 | 667.50 | 663.69 | 663.69 | 663.69 | -0.38% | 713 |
| Oct 14, 2025 | 662.53 | 666.31 | 654.08 | 666.25 | 666.25 | 0.34% | 325 |
| Oct 13, 2025 | 661.20 | 664.00 | 656.79 | 664.00 | 664.00 | 1.10% | 375 |
| Oct 10, 2025 | 670.90 | 674.59 | 655.00 | 656.79 | 656.79 | -2.10% | 199 |
| Oct 9, 2025 | 670.72 | 673.80 | 670.72 | 670.90 | 670.90 | 0.03% | 442 |
| Oct 7, 2025 | 673.10 | 673.10 | 669.19 | 670.72 | 670.72 | -0.04% | 127 |
| Oct 6, 2025 | 669.50 | 673.25 | 669.40 | 671.00 | 671.00 | 0.06% | 1,755 |
| Oct 3, 2025 | 673.62 | 673.62 | 667.00 | 670.60 | 670.60 | 0.10% | 331 |
| Oct 2, 2025 | 670.50 | 670.97 | 667.00 | 669.90 | 669.90 | -0.01% | 1,295 |
| Oct 1, 2025 | 665.20 | 670.00 | 664.80 | 670.00 | 670.00 | 1.04% | 118 |
| Sep 30, 2025 | 663.30 | 664.30 | 662.30 | 663.10 | 663.10 | 0.17% | 260 |
| Sep 29, 2025 | 666.00 | 666.00 | 662.00 | 662.00 | 662.00 | 0.03% | 48 |
| Sep 26, 2025 | 658.75 | 662.30 | 658.75 | 661.80 | 661.80 | 0.46% | 422 |