Canada markets closed

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

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
8,683.00+108.00 (+1.26%)
At close: 12:53PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248,617.008,690.008,617.008,683.008,683.001,387
May 02, 20248,640.008,640.008,470.648,575.008,575.007,911
Apr 30, 20248,685.008,685.008,620.008,640.008,640.00369
Apr 29, 20248,695.008,695.008,669.178,670.038,670.031,163
Apr 26, 20248,676.298,737.008,676.298,734.268,734.261,788
Apr 25, 20248,637.478,638.808,590.008,630.008,630.006,669
Apr 24, 20248,638.708,645.658,615.008,615.008,615.002,807
Apr 23, 20248,540.008,597.038,540.008,579.008,579.0010,101
Apr 22, 20248,554.718,604.988,502.008,570.008,570.001,752
Apr 19, 20248,610.948,635.188,460.008,461.738,461.732,160
Apr 18, 20248,550.008,609.658,515.008,537.858,537.851,733
Apr 17, 20248,553.848,553.848,505.008,519.418,519.412,257
Apr 16, 20248,567.778,607.138,562.008,597.008,597.002,066
Apr 15, 20248,563.008,579.508,433.908,442.118,442.114,629
Apr 12, 20248,572.188,583.008,484.008,484.008,484.001,681
Apr 11, 20248,438.668,504.388,438.658,504.388,504.381,188
Apr 10, 20248,460.008,485.008,435.008,460.148,460.142,008
Apr 09, 20248,437.008,508.948,437.008,508.948,508.941,424
Apr 08, 20248,495.048,495.048,477.718,481.418,481.41323
Apr 05, 20248,500.008,558.008,473.008,545.258,545.251,160
Apr 04, 20248,633.258,650.018,520.828,521.768,521.761,429
Apr 03, 20248,630.008,630.008,573.778,578.008,578.00647
Apr 02, 20248,582.008,598.658,570.178,598.658,598.65957
Apr 01, 20248,685.308,701.008,669.448,690.008,690.00466
Mar 27, 20248,650.008,659.008,601.228,659.008,659.00477
Mar 26, 20248,700.608,700.998,673.628,673.628,673.62237
Mar 25, 20248,766.958,766.958,665.008,674.658,674.651,606
Mar 22, 20248,707.618,769.648,707.468,757.928,757.924,216
Mar 21, 20248,700.008,783.008,700.008,749.288,749.281,610
Mar 20, 20248,658.908,681.008,618.598,681.008,681.001,336
Mar 19, 20248,510.008,676.408,510.008,658.908,658.901,081
Mar 15, 20248,543.008,545.008,480.018,530.008,530.00769
Mar 14, 20248,612.508,627.518,561.008,561.008,561.001,341
Mar 13, 20248,643.378,643.378,603.238,603.238,603.23540
Mar 12, 20248,654.778,683.008,648.138,683.008,683.00562
Mar 11, 20248,559.008,594.468,546.598,590.268,590.261,914
Mar 08, 20248,678.008,690.798,615.638,635.008,635.001,324
Mar 07, 20248,681.478,695.058,673.018,682.288,682.282,677
Mar 06, 20248,605.008,632.008,595.008,606.508,606.501,359
Mar 05, 20248,638.648,640.348,565.438,568.138,568.131,800
Mar 04, 20248,720.008,731.978,690.128,711.048,711.04339
Mar 01, 20248,678.008,730.608,678.008,728.628,728.621,705
Feb 29, 20248,680.868,680.868,652.508,652.508,652.501,546
Feb 28, 20248,691.728,691.728,634.008,655.008,655.00863
Feb 27, 20248,625.008,640.308,625.008,640.308,640.30298
Feb 26, 20248,704.008,704.008,656.898,656.898,656.893,332
Feb 23, 20248,729.938,730.148,690.508,692.358,692.351,613
Feb 22, 20248,565.008,688.678,565.008,675.998,675.991,924
Feb 21, 20248,397.018,481.778,397.018,476.998,476.992,815
Feb 20, 20248,460.008,479.508,437.608,460.008,460.001,965
Feb 19, 20248,535.028,535.028,441.588,450.008,450.0088
Feb 16, 20248,560.998,563.008,526.008,526.008,526.00475
Feb 15, 20248,543.658,564.998,501.178,564.998,564.991,314
Feb 14, 20248,495.328,503.008,475.008,501.158,501.152,044
Feb 13, 20248,550.008,550.008,458.008,458.008,458.003,828
Feb 12, 20248,559.008,593.798,550.018,553.008,553.001,614
Feb 09, 20248,527.008,562.428,527.008,554.008,554.001,060
Feb 08, 20248,508.808,545.008,508.498,545.008,545.00355
Feb 07, 20248,447.008,510.598,447.008,508.808,508.805,416
Feb 06, 20248,421.848,428.508,380.008,402.828,402.821,989
Feb 02, 20248,360.868,521.248,360.868,476.508,476.50873
Feb 01, 20248,299.198,350.018,299.198,345.878,345.871,365
Jan 31, 20248,381.788,390.668,350.288,351.938,351.93949
Jan 30, 20248,463.418,465.708,415.298,421.998,421.991,690
Jan 29, 20248,390.538,433.598,390.538,426.338,426.33733
Jan 26, 20248,386.008,388.008,353.558,356.008,356.004,735
Jan 25, 20248,373.008,401.008,349.138,386.008,386.001,099
Jan 24, 20248,374.608,383.698,368.008,373.008,373.004,136
Jan 23, 20248,364.048,403.278,364.048,392.008,392.002,401
Jan 22, 20248,280.978,318.988,280.848,313.228,313.224,063
Jan 19, 20248,200.008,251.938,185.958,251.938,251.93850
Jan 18, 20248,158.008,183.008,128.948,183.008,183.005,868
Jan 17, 20248,180.008,180.008,120.008,130.718,130.711,654
Jan 16, 20248,118.008,172.708,118.008,168.008,168.004,403
Jan 15, 20248,040.008,040.008,040.008,040.008,040.009
Jan 12, 20248,007.008,040.008,007.008,040.008,040.00204
Jan 11, 20248,056.308,059.408,029.608,050.008,050.001,857
Jan 10, 20248,073.918,104.338,056.538,091.008,091.001,766
Jan 09, 20247,958.748,044.767,958.748,043.508,043.50718
Jan 08, 20247,908.327,976.137,906.327,976.137,976.132,678
Jan 05, 20247,924.107,935.707,877.007,882.007,882.0010,797
Jan 04, 20248,018.328,021.007,972.847,972.847,972.8410,827
Jan 03, 20248,089.338,089.337,998.008,010.508,010.502,472
Jan 02, 20248,023.888,073.118,021.538,022.238,022.231,866
Dec 29, 20238,058.008,058.008,014.008,056.008,056.002,487
Dec 28, 20238,065.178,095.078,057.008,095.078,095.07802
Dec 27, 20238,072.698,072.698,050.138,053.458,053.452,273
Dec 26, 20238,049.368,068.008,049.368,065.638,065.63654
Dec 22, 20238,068.508,075.508,031.008,031.008,031.00112
Dec 21, 20238,052.898,052.898,021.388,021.388,021.381,178
Dec 20, 20238,089.388,122.868,037.008,037.008,037.00895
Dec 19, 20238,117.908,117.908,085.478,089.388,089.384,887
Dec 18, 20238,080.008,152.528,080.008,113.978,113.971,810
Dec 15, 20238,076.638,097.008,065.488,077.508,077.50562
Dec 14, 20238,159.168,213.008,080.008,109.608,109.601,647
Dec 13, 20238,066.008,118.268,057.008,101.618,101.611,866
Dec 11, 20238,028.818,041.008,027.978,033.008,033.00327
Dec 08, 20237,957.077,995.517,956.907,995.517,995.512,768
Dec 07, 20237,975.968,040.767,956.118,003.468,003.46144
Dec 06, 20237,910.407,910.577,855.437,855.437,855.432,546
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...