Direxion Daily S&P 500 Bear 3X Shares (BMV:SPXS)
Mexico · Delayed Price · Currency is MXN 716.00
+34.72 (5.10%)
At close: Nov 18, 2025
BMV:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 713.00 | 733.03 | 707.00 | 716.00 | 716.00 | 5.10% | 2,542 |
| Nov 14, 2025 | 695.10 | 710.00 | 671.50 | 681.28 | 681.28 | -0.54% | 4,949 |
| Nov 13, 2025 | 651.50 | 685.00 | 651.50 | 685.00 | 685.00 | 5.63% | 5,967 |
| Nov 12, 2025 | 645.00 | 650.00 | 642.21 | 648.47 | 648.47 | -0.26% | 1,775 |
| Nov 11, 2025 | 659.50 | 661.99 | 649.00 | 650.17 | 650.17 | -1.23% | 3,244 |
| Nov 10, 2025 | 665.00 | 673.30 | 658.25 | 658.25 | 658.25 | -5.42% | 1,107 |
| Nov 7, 2025 | 701.00 | 722.95 | 696.00 | 696.00 | 696.00 | 0.16% | 55,894 |
| Nov 6, 2025 | 675.05 | 701.00 | 675.05 | 694.88 | 694.88 | 3.64% | 13,736 |
| Nov 5, 2025 | 684.50 | 686.00 | 663.85 | 670.50 | 670.50 | -2.26% | 1,528 |
| Nov 4, 2025 | 675.01 | 686.00 | 668.34 | 686.00 | 686.00 | 4.89% | 1,101 |
| Nov 3, 2025 | 656.50 | 656.78 | 652.00 | 654.00 | 654.00 | -0.76% | 540 |
| Oct 31, 2025 | 652.00 | 664.00 | 652.00 | 659.00 | 659.00 | -0.72% | 696 |
| Oct 30, 2025 | 650.00 | 666.00 | 650.00 | 663.81 | 663.81 | 2.44% | 990 |
| Oct 29, 2025 | 640.00 | 652.00 | 635.00 | 648.01 | 648.01 | 1.25% | 3,069 |
| Oct 28, 2025 | 642.50 | 644.00 | 635.01 | 640.00 | 640.00 | -0.78% | 3,297 |
| Oct 27, 2025 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | -3.44% | 26,423 |
| Oct 24, 2025 | 680.00 | 680.00 | 665.00 | 668.00 | 668.00 | -2.19% | 8,462 |
| Oct 23, 2025 | 693.00 | 693.27 | 682.00 | 682.96 | 682.96 | -2.04% | 919 |
| Oct 22, 2025 | 683.52 | 710.20 | 683.00 | 697.20 | 697.20 | 1.98% | 2,322 |
| Oct 21, 2025 | 681.00 | 683.99 | 681.00 | 683.68 | 683.68 | 0.27% | 2,715 |
| Oct 20, 2025 | 691.00 | 692.50 | 681.01 | 681.84 | 681.84 | -3.29% | 764 |
| Oct 17, 2025 | 727.00 | 729.00 | 702.00 | 705.03 | 705.03 | -2.10% | 2,840 |
| Oct 16, 2025 | 700.00 | 729.00 | 691.00 | 720.14 | 720.14 | 1.95% | 1,441 |
| Oct 15, 2025 | 697.00 | 725.00 | 690.00 | 706.40 | 706.40 | -1.32% | 1,642 |
| Oct 14, 2025 | 737.00 | 742.00 | 704.21 | 715.88 | 715.88 | 1.11% | 3,236 |
| Oct 13, 2025 | 719.20 | 719.20 | 707.41 | 708.01 | 708.01 | -4.53% | 4,539 |
| Oct 10, 2025 | 708.00 | 747.00 | 708.00 | 741.64 | 741.64 | 7.95% | 12,690 |
| Oct 9, 2025 | 675.00 | 687.00 | 675.00 | 687.00 | 687.00 | 1.28% | 36 |
| Oct 8, 2025 | 683.00 | 683.00 | 678.00 | 678.35 | 678.35 | -1.73% | 2,402 |
| Oct 7, 2025 | 679.80 | 695.00 | 679.80 | 690.26 | 690.26 | 1.46% | 2,170 |
| Oct 6, 2025 | 688.00 | 688.00 | 678.72 | 680.35 | 680.35 | -1.53% | 3,018 |
| Oct 3, 2025 | 685.00 | 690.89 | 680.00 | 690.89 | 690.89 | 0.13% | 4,532 |
| Oct 2, 2025 | 688.06 | 698.00 | 688.06 | 690.00 | 690.00 | 0.15% | 257 |
| Oct 1, 2025 | 699.99 | 703.36 | 689.00 | 689.00 | 689.00 | -0.80% | 680 |
| Sep 30, 2025 | 709.00 | 710.00 | 694.50 | 694.57 | 694.57 | -1.55% | 538 |
| Sep 29, 2025 | 705.00 | 708.00 | 705.00 | 705.50 | 705.50 | -0.49% | 139 |
| Sep 26, 2025 | 715.00 | 719.00 | 709.00 | 709.00 | 709.00 | -2.74% | 887 |
| Sep 25, 2025 | 728.30 | 739.40 | 722.40 | 729.00 | 729.00 | 1.82% | 880 |
| Sep 24, 2025 | 711.00 | 721.40 | 709.00 | 716.00 | 716.00 | 1.24% | 3,983 |
| Sep 23, 2025 | 695.80 | 709.70 | 692.60 | 707.20 | 707.20 | 0.80% | 1,000 |
| Sep 22, 2025 | 709.00 | 713.00 | 700.00 | 701.60 | 694.78 | -1.67% | 3,617 |
| Sep 19, 2025 | 720.00 | 721.80 | 711.50 | 713.50 | 706.57 | -0.97% | 12,946 |
| Sep 18, 2025 | 717.30 | 720.50 | 711.60 | 720.50 | 713.50 | -1.62% | 986 |
| Sep 17, 2025 | 728.00 | 737.50 | 720.00 | 732.40 | 725.28 | 1.02% | 2,311 |
| Sep 15, 2025 | 730.00 | 730.60 | 721.00 | 725.00 | 717.95 | -1.63% | 4,858 |
| Sep 12, 2025 | 735.50 | 742.00 | 735.00 | 737.00 | 729.84 | -0.28% | 892 |
| Sep 11, 2025 | 762.30 | 762.30 | 737.00 | 739.10 | 731.92 | -3.35% | 2,493 |
| Sep 10, 2025 | 760.70 | 766.00 | 752.50 | 764.70 | 757.27 | -0.86% | 1,436 |
| Sep 9, 2025 | 774.50 | 776.70 | 771.10 | 771.30 | 763.80 | -0.64% | 370 |
| Sep 8, 2025 | 779.70 | 782.20 | 771.50 | 776.30 | 768.76 | -1.36% | 319 |