Direxion Daily S&P 500 Bear 3X Shares (BMV:SPXS)
Mexico · Delayed Price · Currency is MXN 80.50
-2.65 (-3.19%)
At close: Aug 8, 2025, 2:00 PM CST
BMV:SPXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 81.80 | 81.80 | 80.50 | 80.50 | - | -3.19% | 16,786 |
| Aug 7, 2025 | 81.30 | 84.00 | 81.00 | 83.15 | - | 1.27% | 221,058 |
| Aug 6, 2025 | 84.51 | 84.51 | 82.10 | 82.11 | - | -3.51% | 17,223 |
| Aug 5, 2025 | 84.25 | 85.75 | 84.00 | 85.10 | - | 0.59% | 10,352 |
| Aug 4, 2025 | 86.00 | 86.00 | 84.50 | 84.60 | - | -3.73% | 42,722 |
| Aug 1, 2025 | 86.00 | 89.03 | 86.00 | 87.88 | - | 4.41% | 32,796 |
| Jul 31, 2025 | 81.00 | 84.26 | 81.00 | 84.17 | - | 1.21% | 140,809 |
| Jul 30, 2025 | 82.05 | 84.00 | 81.50 | 83.16 | - | 1.17% | 341,905 |
| Jul 29, 2025 | 81.50 | 82.52 | 81.50 | 82.20 | - | 0.49% | 6,398 |
| Jul 28, 2025 | 80.44 | 82.00 | 80.44 | 81.80 | - | 1.64% | 53,732 |
| Jul 25, 2025 | 81.50 | 81.50 | 80.01 | 80.48 | - | -0.85% | 21,231 |
| Jul 24, 2025 | 81.78 | 81.80 | 80.90 | 81.17 | - | -0.48% | 4,230 |
| Jul 23, 2025 | 83.31 | 83.50 | 81.53 | 81.56 | - | -2.10% | 32,081 |
| Jul 22, 2025 | 84.80 | 84.80 | 83.30 | 83.31 | - | -0.86% | 3,008 |
| Jul 21, 2025 | 83.75 | 84.16 | 82.70 | 84.03 | - | -1.02% | 3,417 |
| Jul 18, 2025 | 84.35 | 85.10 | 84.16 | 84.90 | - | 0.47% | 8,307 |
| Jul 17, 2025 | 85.45 | 85.46 | 84.35 | 84.50 | - | -1.29% | 156,143 |
| Jul 16, 2025 | 87.22 | 88.09 | 85.59 | 85.60 | - | -1.39% | 7,687 |
| Jul 15, 2025 | 85.13 | 87.15 | 84.40 | 86.81 | - | 1.56% | 6,758 |
| Jul 14, 2025 | 86.60 | 86.76 | 85.25 | 85.48 | - | 0.18% | 12,480 |
| Jul 11, 2025 | 86.80 | 86.80 | 85.29 | 85.33 | - | 1.10% | 67,313 |
| Jul 10, 2025 | 85.70 | 85.70 | 84.16 | 84.40 | - | -1.52% | 7,187 |
| Jul 9, 2025 | 85.45 | 86.00 | 85.20 | 85.70 | - | -0.83% | 4,219 |
| Jul 8, 2025 | 86.35 | 87.50 | 86.27 | 86.42 | - | 0.03% | 3,461 |
| Jul 7, 2025 | 85.40 | 87.92 | 85.40 | 86.39 | - | -0.10% | 4,124 |
| Jul 4, 2025 | 86.10 | 86.76 | 85.50 | 86.48 | - | 1.34% | 79 |
| Jul 3, 2025 | 87.25 | 87.25 | 84.20 | 85.34 | - | -2.32% | 4,268 |
| Jul 2, 2025 | 88.80 | 88.80 | 87.10 | 87.37 | - | -0.96% | 2,593 |
| Jul 1, 2025 | 88.60 | 88.81 | 88.00 | 88.22 | - | 0.06% | 56,145 |
| Jun 30, 2025 | 89.44 | 89.59 | 88.17 | 88.17 | - | -2.33% | 217,073 |
| Jun 27, 2025 | 91.46 | 91.49 | 89.35 | 90.27 | - | -0.81% | 344,095 |
| Jun 26, 2025 | 92.95 | 93.00 | 91.00 | 91.01 | - | -2.76% | 13,639 |
| Jun 25, 2025 | 93.60 | 94.30 | 93.53 | 93.59 | - | -0.03% | 3,019 |
| Jun 24, 2025 | 97.50 | 97.50 | 93.48 | 93.62 | - | -5.61% | 250,406 |
| Jun 23, 2025 | 102.23 | 102.95 | 98.50 | 99.18 | - | -2.89% | 237,233 |
| Jun 20, 2025 | 98.91 | 102.50 | 98.87 | 102.13 | - | 0.33% | 25,454 |
| Jun 19, 2025 | 99.65 | 102.30 | 99.65 | 101.79 | - | 1.75% | 476 |
| Jun 18, 2025 | 98.80 | 100.55 | 97.90 | 100.04 | - | -0.01% | 5,514 |
| Jun 17, 2025 | 98.52 | 100.30 | 97.69 | 100.05 | - | 3.31% | 11,094 |
| Jun 16, 2025 | 101.00 | 101.00 | 95.78 | 96.84 | - | -3.85% | 133,428 |
| Jun 13, 2025 | 98.00 | 100.78 | 97.25 | 100.72 | - | 3.90% | 225,791 |
| Jun 12, 2025 | 97.68 | 98.00 | 96.51 | 96.94 | - | -0.52% | 3,163 |
| Jun 11, 2025 | 97.00 | 98.12 | 95.50 | 97.45 | - | 0.14% | 268,553 |
| Jun 10, 2025 | 98.60 | 99.30 | 97.30 | 97.31 | - | -1.21% | 6,977 |
| Jun 9, 2025 | 100.38 | 100.38 | 98.26 | 98.50 | - | -0.99% | 23,497 |
| Jun 6, 2025 | 99.90 | 100.89 | 99.00 | 99.48 | - | -3.42% | 10,967 |
| Jun 5, 2025 | 101.55 | 103.58 | 100.00 | 103.00 | - | 1.43% | 12,413 |
| Jun 4, 2025 | 100.89 | 101.56 | 100.50 | 101.55 | - | -0.44% | 13,930 |
| Jun 3, 2025 | 103.23 | 103.80 | 101.50 | 102.00 | - | -1.39% | 349,192 |
| Jun 2, 2025 | 105.00 | 106.55 | 103.10 | 103.44 | - | -1.86% | 13,374 |