Australia markets open in 6 hours 45 minutes

SPDR S&P 500 ETF Trust (SPY.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
8,734.26+104.26 (+1.21%)
At close: 01:01PM CST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248,676.298,737.008,676.298,734.268,734.261,788
25 Apr 20248,637.478,638.808,590.008,630.008,630.006,669
24 Apr 20248,638.708,645.658,615.008,615.008,615.002,807
23 Apr 20248,540.008,597.038,540.008,579.008,579.0010,101
22 Apr 20248,554.718,604.988,502.008,570.008,570.001,752
19 Apr 20248,610.948,635.188,460.008,461.738,461.732,160
18 Apr 20248,550.008,609.658,515.008,537.858,537.851,733
17 Apr 20248,553.848,553.848,505.008,519.418,519.412,257
16 Apr 20248,567.778,607.138,562.008,597.008,597.002,066
15 Apr 20248,563.008,579.508,433.908,442.118,442.114,629
12 Apr 20248,572.188,583.008,484.008,484.008,484.001,681
11 Apr 20248,438.668,504.388,438.658,504.388,504.381,188
10 Apr 20248,460.008,485.008,435.008,460.148,460.142,008
09 Apr 20248,437.008,508.948,437.008,508.948,508.941,424
08 Apr 20248,495.048,495.048,477.718,481.418,481.41323
05 Apr 20248,500.008,558.008,473.008,545.258,545.251,160
04 Apr 20248,633.258,650.018,520.828,521.768,521.761,429
03 Apr 20248,630.008,630.008,573.778,578.008,578.00647
02 Apr 20248,582.008,598.658,570.178,598.658,598.65957
01 Apr 20248,685.308,701.008,669.448,690.008,690.00466
27 Mar 20248,650.008,659.008,601.228,659.008,659.00477
26 Mar 20248,700.608,700.998,673.628,673.628,673.62237
25 Mar 20248,766.958,766.958,665.008,674.658,674.651,606
22 Mar 20248,707.618,769.648,707.468,757.928,757.924,216
21 Mar 20248,700.008,783.008,700.008,749.288,749.281,610
20 Mar 20248,658.908,681.008,618.598,681.008,681.001,336
19 Mar 20248,510.008,676.408,510.008,658.908,658.901,081
15 Mar 20248,543.008,545.008,480.018,530.008,530.00769
14 Mar 20248,612.508,627.518,561.008,561.008,561.001,341
13 Mar 20248,643.378,643.378,603.238,603.238,603.23540
12 Mar 20248,654.778,683.008,648.138,683.008,683.00562
11 Mar 20248,559.008,594.468,546.598,590.268,590.261,914
08 Mar 20248,678.008,690.798,615.638,635.008,635.001,324
07 Mar 20248,681.478,695.058,673.018,682.288,682.282,677
06 Mar 20248,605.008,632.008,595.008,606.508,606.501,359
05 Mar 20248,638.648,640.348,565.438,568.138,568.131,800
04 Mar 20248,720.008,731.978,690.128,711.048,711.04339
01 Mar 20248,678.008,730.608,678.008,728.628,728.621,705
29 Feb 20248,680.868,680.868,652.508,652.508,652.501,546
28 Feb 20248,691.728,691.728,634.008,655.008,655.00863
27 Feb 20248,625.008,640.308,625.008,640.308,640.30298
26 Feb 20248,704.008,704.008,656.898,656.898,656.893,332
23 Feb 20248,729.938,730.148,690.508,692.358,692.351,613
22 Feb 20248,565.008,688.678,565.008,675.998,675.991,924
21 Feb 20248,397.018,481.778,397.018,476.998,476.992,815
20 Feb 20248,460.008,479.508,437.608,460.008,460.001,965
19 Feb 20248,535.028,535.028,441.588,450.008,450.0088
16 Feb 20248,560.998,563.008,526.008,526.008,526.00475
15 Feb 20248,543.658,564.998,501.178,564.998,564.991,314
14 Feb 20248,495.328,503.008,475.008,501.158,501.152,044
13 Feb 20248,550.008,550.008,458.008,458.008,458.003,828
12 Feb 20248,559.008,593.798,550.018,553.008,553.001,614
09 Feb 20248,527.008,562.428,527.008,554.008,554.001,060
08 Feb 20248,508.808,545.008,508.498,545.008,545.00355
07 Feb 20248,447.008,510.598,447.008,508.808,508.805,416
06 Feb 20248,421.848,428.508,380.008,402.828,402.821,989
02 Feb 20248,360.868,521.248,360.868,476.508,476.50873
01 Feb 20248,299.198,350.018,299.198,345.878,345.871,365
31 Jan 20248,381.788,390.668,350.288,351.938,351.93949
30 Jan 20248,463.418,465.708,415.298,421.998,421.991,690
29 Jan 20248,390.538,433.598,390.538,426.338,426.33733
26 Jan 20248,386.008,388.008,353.558,356.008,356.004,735
25 Jan 20248,373.008,401.008,349.138,386.008,386.001,099
24 Jan 20248,374.608,383.698,368.008,373.008,373.004,136
23 Jan 20248,364.048,403.278,364.048,392.008,392.002,401
22 Jan 20248,280.978,318.988,280.848,313.228,313.224,063
19 Jan 20248,200.008,251.938,185.958,251.938,251.93850
18 Jan 20248,158.008,183.008,128.948,183.008,183.005,868
17 Jan 20248,180.008,180.008,120.008,130.718,130.711,654
16 Jan 20248,118.008,172.708,118.008,168.008,168.004,403
15 Jan 20248,040.008,040.008,040.008,040.008,040.009
12 Jan 20248,007.008,040.008,007.008,040.008,040.00204
11 Jan 20248,056.308,059.408,029.608,050.008,050.001,857
10 Jan 20248,073.918,104.338,056.538,091.008,091.001,766
09 Jan 20247,958.748,044.767,958.748,043.508,043.50718
08 Jan 20247,908.327,976.137,906.327,976.137,976.132,678
05 Jan 20247,924.107,935.707,877.007,882.007,882.0010,797
04 Jan 20248,018.328,021.007,972.847,972.847,972.8410,827
03 Jan 20248,089.338,089.337,998.008,010.508,010.502,472
02 Jan 20248,023.888,073.118,021.538,022.238,022.231,866
29 Dec 20238,058.008,058.008,014.008,056.008,056.002,487
28 Dec 20238,065.178,095.078,057.008,095.078,095.07802
27 Dec 20238,072.698,072.698,050.138,053.458,053.452,273
26 Dec 20238,049.368,068.008,049.368,065.638,065.63654
22 Dec 20238,068.508,075.508,031.008,031.008,031.00112
21 Dec 20238,052.898,052.898,021.388,021.388,021.381,178
20 Dec 20238,089.388,122.868,037.008,037.008,037.00895
19 Dec 20238,117.908,117.908,085.478,089.388,089.384,887
18 Dec 20238,080.008,152.528,080.008,113.978,113.971,810
15 Dec 20238,076.638,097.008,065.488,077.508,077.50562
14 Dec 20238,159.168,213.008,080.008,109.608,109.601,647
13 Dec 20238,066.008,118.268,057.008,101.618,101.611,866
11 Dec 20238,028.818,041.008,027.978,033.008,033.00327
08 Dec 20237,957.077,995.517,956.907,995.517,995.512,768
07 Dec 20237,975.968,040.767,956.118,003.468,003.46144
06 Dec 20237,910.407,910.577,855.437,855.437,855.432,546
05 Dec 20237,954.827,981.377,923.117,931.137,931.135,781
04 Dec 20237,900.007,985.007,900.007,968.197,968.194,833
01 Dec 20237,888.377,894.827,883.407,887.507,887.507,752
30 Nov 20237,875.017,946.607,875.017,910.007,910.006,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...