Mexico - Delayed Quote MXN

Direxion Shares ETF Trust - Direxion Daily S&P 500 Bear 3X Shares (SPXS.MX)

170.42 +4.91 (+2.97%)
At close: April 25 at 1:55 PM CST
Currency in MXN
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 170.01 176.00 168.01 170.42 170.42 7,610
Apr 24, 2024 165.10 169.33 162.81 165.51 165.51 21,402
Apr 23, 2024 170.29 170.29 165.11 165.12 165.12 17,357
Apr 22, 2024 176.50 176.50 170.29 173.00 173.00 4,987
Apr 19, 2024 174.20 178.58 173.00 177.79 177.79 22,924
Apr 18, 2024 169.33 173.22 168.00 171.40 171.40 212,116
Apr 17, 2024 167.59 171.50 165.00 169.50 169.50 624,680
Apr 16, 2024 165.00 169.31 163.92 167.52 167.52 398,427
Apr 15, 2024 157.99 164.17 156.00 163.24 163.24 1,067,048
Apr 12, 2024 153.00 158.50 153.00 157.24 157.24 27,434
Apr 11, 2024 154.00 154.00 147.30 148.20 148.20 18,352
Apr 10, 2024 151.00 154.54 150.50 152.00 152.00 20,122
Apr 9, 2024 146.80 150.01 146.80 148.47 148.47 4,497
Apr 8, 2024 147.00 147.64 145.01 147.64 147.64 1,901
Apr 5, 2024 153.54 153.54 147.00 147.67 147.67 14,608
Apr 4, 2024 147.00 154.00 144.01 153.85 153.85 16,723
Apr 3, 2024 151.19 151.19 146.70 147.52 147.52 6,294
Apr 2, 2024 148.70 151.54 148.60 148.60 148.60 18,143
Apr 1, 2024 145.62 146.95 145.62 146.01 146.01 248
Mar 27, 2024 146.50 148.67 144.00 144.41 144.41 4,033
Mar 26, 2024 147.64 149.00 145.09 148.41 148.41 3,146
Mar 25, 2024 148.00 148.30 146.80 147.93 147.93 27,885
Mar 22, 2024 148.74 148.74 146.60 146.66 146.66 78,128
Mar 21, 2024 147.01 147.50 145.00 147.50 147.50 4,932
Mar 20, 2024 152.01 153.00 147.00 147.67 147.67 38,549
Mar 19, 2024 2.31 Dividend
Mar 19, 2024 157.00 159.09 152.60 152.61 152.61 15,394
Mar 15, 2024 158.01 161.68 157.25 158.22 155.91 8,389
Mar 14, 2024 156.17 158.70 155.50 158.22 155.91 14,289
Mar 13, 2024 155.00 156.00 153.00 155.99 153.72 2,808
Mar 12, 2024 160.60 160.60 154.20 159.01 156.69 45,897
Mar 11, 2024 160.94 162.00 159.01 159.01 156.69 3,619
Mar 8, 2024 152.77 160.35 152.77 158.50 156.19 8,980
Mar 7, 2024 159.00 159.50 156.01 157.00 154.71 53,218
Mar 6, 2024 161.80 162.50 159.20 162.00 159.64 23,125
Mar 5, 2024 161.49 166.15 161.49 166.15 163.73 19,159
Mar 4, 2024 160.01 160.01 158.80 159.01 156.69 20,405
Mar 1, 2024 162.50 162.50 159.47 159.56 157.23 6,965
Feb 29, 2024 164.00 166.79 164.00 165.10 162.69 20,002
Feb 28, 2024 167.20 168.02 166.40 166.86 164.43 44,389
Feb 27, 2024 166.50 167.50 165.75 165.81 163.39 17,316
Feb 26, 2024 164.00 166.75 164.00 166.20 163.78 12,366
Feb 23, 2024 163.81 165.90 161.21 164.60 162.20 19,952
Feb 22, 2024 170.00 170.00 165.00 165.00 162.59 7,362
Feb 21, 2024 177.38 178.15 175.89 176.26 173.69 19,104
Feb 20, 2024 174.00 177.24 174.00 177.24 174.66 26,909
Feb 19, 2024 174.00 174.00 174.00 174.00 171.46 5
Feb 16, 2024 169.30 173.83 169.00 172.92 170.40 108,197
Feb 15, 2024 172.00 173.29 170.00 170.00 167.52 43,403
Feb 14, 2024 176.00 178.44 173.23 173.30 170.77 11,303
Feb 13, 2024 179.00 183.59 178.01 180.80 178.16 29,886
Feb 12, 2024 170.40 172.20 169.00 171.11 168.61 29,167
Feb 9, 2024 174.99 174.99 170.64 172.21 169.70 7,930
Feb 8, 2024 175.00 176.39 173.50 175.48 172.92 12,105
Feb 7, 2024 177.58 177.58 173.01 174.00 171.46 44,065
Feb 6, 2024 177.28 180.16 176.04 179.12 176.51 3,500
Feb 2, 2024 182.77 183.00 176.50 177.28 174.69 7,607
Feb 1, 2024 189.11 189.11 185.00 185.00 182.30 27,617
Jan 31, 2024 185.00 192.98 183.40 191.41 188.62 11,891
Jan 30, 2024 180.41 183.99 180.41 182.00 179.35 3,543
Jan 29, 2024 185.00 185.00 183.01 183.01 180.34 35,136
Jan 26, 2024 186.45 186.45 183.01 185.00 182.30 6,926
Jan 25, 2024 186.20 188.99 185.95 186.45 183.73 2,203
Jan 24, 2024 185.01 189.53 184.50 188.35 185.60 9,405
Jan 23, 2024 192.00 193.19 190.50 190.50 187.72 558
Jan 22, 2024 190.00 190.20 187.01 190.20 187.43 4,288
Jan 19, 2024 197.50 197.98 190.01 190.97 188.19 20,218
Jan 18, 2024 204.00 204.00 196.99 199.23 196.32 63,504
Jan 17, 2024 205.00 207.83 203.83 204.74 201.75 12,819
Jan 16, 2024 198.80 202.29 198.00 201.78 198.84 33,134
Jan 12, 2024 192.50 196.64 192.40 195.00 192.16 20,999
Jan 11, 2024 195.00 201.00 194.50 196.00 193.14 53,405
Jan 10, 2024 199.00 200.63 195.00 196.10 193.24 52,385
Jan 9, 2024 203.00 203.00 197.01 201.15 198.22 9,309
Jan 8, 2024 200.50 201.50 196.00 196.40 193.54 51,430
Jan 5, 2024 204.52 207.50 202.01 206.18 203.17 136,486
Jan 4, 2024 206.00 207.41 202.41 206.14 203.13 114,570
Jan 3, 2024 204.01 205.52 202.50 205.28 202.29 104,099
Jan 2, 2024 200.99 203.50 198.01 201.00 198.07 7,584
Dec 29, 2023 194.00 197.92 194.00 196.35 193.49 13,002
Dec 28, 2023 192.38 195.03 190.92 194.00 191.17 23,389
Dec 27, 2023 194.71 196.91 194.00 194.00 191.17 5,544
Dec 26, 2023 197.86 198.00 194.13 195.52 192.67 11,548
Dec 22, 2023 199.00 200.00 194.90 198.00 195.11 23,222
Dec 21, 2023 1.78 Dividend
Dec 21, 2023 208.24 208.24 200.00 200.89 197.96 23,672
Dec 20, 2023 197.47 206.72 197.40 206.08 201.32 6,401
Dec 19, 2023 202.20 202.85 198.01 199.63 195.02 4,110
Dec 18, 2023 207.49 207.49 202.01 202.23 197.56 7,348
Dec 15, 2023 207.50 208.73 205.51 207.39 202.60 71,275
Dec 14, 2023 208.00 210.00 205.00 206.40 201.63 12,709
Dec 13, 2023 220.00 220.00 208.01 208.57 203.75 67,170
Dec 11, 2023 224.41 225.49 221.81 222.00 216.87 17,564
Dec 8, 2023 235.00 235.00 220.56 223.13 217.98 9,607
Dec 7, 2023 230.00 230.00 226.96 228.00 222.74 16,883
Dec 6, 2023 228.00 230.50 224.50 230.50 225.18 11,356
Dec 5, 2023 231.00 232.64 228.80 229.31 224.01 8,035
Dec 4, 2023 226.87 233.00 226.87 230.08 224.77 8,380
Dec 1, 2023 227.00 227.50 222.00 222.70 217.56 12,895
Nov 30, 2023 232.00 234.84 228.01 229.05 223.76 37,797
Nov 29, 2023 225.00 232.60 222.76 230.17 224.86 14,872
Nov 28, 2023 229.00 229.89 225.16 227.38 222.13 25,125
Nov 27, 2023 227.40 228.95 226.50 228.00 222.74 3,845
Nov 24, 2023 226.50 230.00 226.00 227.99 222.73 2,976
Nov 22, 2023 225.01 230.98 225.00 226.83 221.59 26,723
Nov 21, 2023 231.54 231.54 228.41 229.94 224.63 13,060
Nov 17, 2023 235.20 237.00 233.01 234.35 228.94 11,933
Nov 16, 2023 236.00 240.53 234.80 235.20 229.77 11,706
Nov 15, 2023 238.88 238.88 234.00 235.00 229.57 229,382
Nov 14, 2023 243.50 244.88 235.41 239.00 233.48 47,390
Nov 13, 2023 261.68 262.29 253.99 256.00 250.09 13,484
Nov 10, 2023 268.50 268.50 256.00 256.46 250.54 42,739
Nov 9, 2023 260.00 274.31 259.40 272.52 266.23 117,519
Nov 8, 2023 259.00 264.50 258.50 260.96 254.93 85,383
Nov 7, 2023 264.00 264.39 259.00 262.10 256.05 45,619
Nov 6, 2023 263.75 266.97 262.31 263.67 257.58 45,321
Nov 3, 2023 273.00 273.00 260.01 263.73 257.64 34,836
Nov 1, 2023 304.00 304.00 293.00 293.00 286.23 18,696
Oct 31, 2023 313.49 313.49 304.01 305.67 298.61 2,882
Oct 30, 2023 320.00 320.00 308.12 308.12 301.01 18,808
Oct 27, 2023 319.50 327.50 316.48 324.38 316.89 34,210
Oct 26, 2023 314.00 323.25 312.00 320.43 313.03 76,868
Oct 25, 2023 304.00 312.71 303.18 309.28 302.14 91,794
Oct 24, 2023 296.50 300.76 293.66 296.50 289.65 888
Oct 23, 2023 305.00 310.00 293.03 302.65 295.66 29,514
Oct 20, 2023 294.00 302.00 294.00 301.45 294.49 17,855
Oct 19, 2023 284.00 292.80 280.00 292.04 285.30 28,804
Oct 18, 2023 274.00 285.00 274.00 284.04 277.48 24,917
Oct 17, 2023 275.00 276.89 263.40 270.79 264.54 36,743
Oct 16, 2023 270.25 270.25 266.01 266.70 260.54 18,020
Oct 13, 2023 272.50 280.30 268.00 279.01 272.57 14,363
Oct 12, 2023 268.00 278.45 266.50 273.00 266.70 8,280
Oct 11, 2023 265.00 270.00 264.71 264.99 258.87 10,358
Oct 10, 2023 276.00 276.00 265.01 269.80 263.57 35,578
Oct 9, 2023 286.99 289.00 277.01 277.79 271.38 10,882
Oct 6, 2023 301.99 301.99 279.00 280.75 274.27 53,565
Oct 5, 2023 293.00 300.60 293.00 293.50 286.72 32,021
Oct 4, 2023 294.00 298.50 288.00 288.51 281.85 9,450
Oct 3, 2023 285.00 297.00 283.00 294.14 287.35 39,956
Oct 2, 2023 275.40 285.00 274.00 280.76 274.28 5,411
Sep 29, 2023 269.27 277.00 267.00 275.86 269.49 30,736
Sep 28, 2023 282.00 282.50 272.00 273.00 266.70 6,650
Sep 27, 2023 278.00 288.00 278.00 281.20 274.71 43,421
Sep 26, 2023 271.99 280.00 271.99 279.54 273.09 72,406
Sep 25, 2023 269.00 270.00 264.50 265.00 258.88 3,798
Sep 22, 2023 260.88 265.30 255.16 265.15 259.03 9,617
Sep 21, 2023 250.10 263.00 250.10 262.98 256.91 20,737
Sep 20, 2023 238.40 247.00 238.40 247.00 241.30 8,566
Sep 19, 2023 2.72 Dividend
Sep 19, 2023 242.45 245.50 241.01 241.97 236.38 1,969
Sep 18, 2023 244.20 244.79 240.13 243.20 234.93 22,118
Sep 15, 2023 237.00 243.50 237.00 234.00 226.04 15,850
Sep 14, 2023 237.50 237.50 234.00 234.00 226.04 19,866
Sep 13, 2023 241.00 243.20 239.00 241.46 233.25 1,318
Sep 12, 2023 242.70 244.10 239.50 243.80 235.51 10,609
Sep 11, 2023 244.50 244.50 239.50 239.54 231.40 3,962
Sep 8, 2023 247.19 250.00 246.00 249.95 241.45 2,689
Sep 7, 2023 250.00 250.40 248.01 249.00 240.53 4,527
Sep 6, 2023 243.00 250.50 243.00 246.99 238.59 30,423
Sep 5, 2023 235.00 238.40 235.00 238.40 230.29 19,965
Sep 4, 2023 228.00 229.50 228.00 229.50 221.70 24
Sep 1, 2023 229.00 235.00 229.00 232.00 224.11 2,420
Aug 31, 2023 225.01 231.00 225.01 230.29 222.46 49,670
Aug 30, 2023 230.00 230.00 226.22 227.98 220.23 3,686
Aug 29, 2023 244.25 244.25 230.00 230.20 222.37 20,064
Aug 28, 2023 239.01 242.95 239.01 240.62 232.44 12,797
Aug 25, 2023 246.00 253.65 244.00 244.23 235.93 5,366
Aug 24, 2023 239.00 248.00 239.00 248.00 239.57 21,024
Aug 23, 2023 246.00 246.00 239.50 240.03 231.87 3,220
Aug 22, 2023 247.00 251.00 247.00 250.00 241.50 52,575
Aug 21, 2023 251.50 256.77 248.00 248.00 239.57 23,556
Aug 18, 2023 258.88 261.00 253.18 253.87 245.24 27,868
Aug 17, 2023 250.00 256.99 248.00 254.91 246.24 79,346
Aug 16, 2023 244.84 249.00 241.20 248.95 240.49 21,534
Aug 15, 2023 238.50 244.05 238.01 244.02 235.72 26,498
Aug 14, 2023 240.50 241.30 235.50 235.57 227.56 21,542
Aug 11, 2023 240.75 240.75 236.00 238.00 229.91 13,659
Aug 10, 2023 229.40 239.00 227.80 235.60 227.59 59,678
Aug 9, 2023 234.50 239.00 233.00 238.45 230.34 44,861
Aug 8, 2023 236.00 240.00 233.21 233.21 225.28 50,165
Aug 7, 2023 234.00 234.00 230.01 230.38 222.55 5,283
Aug 4, 2023 231.00 237.00 227.01 237.00 228.94 13,989
Aug 3, 2023 236.50 239.00 232.46 234.99 227.00 110,338
Aug 2, 2023 221.00 231.00 221.00 230.30 222.47 72,657
Aug 1, 2023 217.00 218.85 217.00 218.04 210.63 4,040
Jul 31, 2023 215.88 216.82 214.51 216.15 208.80 4,020
Jul 28, 2023 217.01 218.00 214.35 215.88 208.54 69,013
Jul 27, 2023 215.00 224.50 213.00 224.48 216.85 10,595
Jul 26, 2023 220.50 222.00 217.50 220.00 212.52 10,750
Jul 25, 2023 220.00 220.48 218.50 220.48 212.98 2,349
Jul 24, 2023 222.50 222.50 220.00 220.59 213.09 5,848
Jul 21, 2023 222.50 224.63 222.48 224.63 216.99 2,853
Jul 20, 2023 219.95 225.50 219.50 224.49 216.86 25,016
Jul 19, 2023 217.00 218.50 215.01 217.01 209.63 8,586
Jul 18, 2023 223.68 223.68 218.50 219.00 211.55 15,210
Jul 17, 2023 226.01 227.00 223.00 223.50 215.90 15,044
Jul 14, 2023 226.00 227.34 224.61 226.45 218.75 22,836
Jul 13, 2023 232.90 232.90 225.70 226.50 218.80 17,269
Jul 12, 2023 235.00 235.00 228.54 232.65 224.74 33,702
Jul 11, 2023 246.00 246.00 241.50 241.86 233.64 30,980
Jul 10, 2023 246.40 248.00 245.41 246.23 237.86 3,785
Jul 7, 2023 247.01 248.00 240.01 248.00 239.57 810
Jul 6, 2023 245.90 251.00 245.90 247.97 239.54 6,876
Jul 5, 2023 236.51 239.50 235.99 238.27 230.17 14,463
Jul 4, 2023 232.50 232.50 232.50 232.50 224.60 39
Jul 3, 2023 239.00 239.00 232.50 232.50 224.60 2,896
Jun 30, 2023 245.00 245.00 238.01 239.00 230.87 33,137
Jun 29, 2023 252.00 252.00 247.50 247.59 239.17 2,727
Jun 28, 2023 252.50 253.09 248.00 253.09 244.49 5,409
Jun 27, 2023 259.50 259.50 249.50 249.80 241.31 81,126
Jun 26, 2023 253.27 259.98 253.27 259.65 250.82 3,364
Jun 23, 2023 255.00 257.48 253.80 257.00 248.26 5,549
Jun 22, 2023 255.00 255.00 251.00 251.00 242.47 13,559
Jun 21, 2023 2.71 Dividend
Jun 21, 2023 252.40 256.49 249.50 252.40 243.82 1,182
Jun 20, 2023 246.61 255.00 246.61 252.65 241.44 10,844
Jun 19, 2023 248.00 248.00 241.00 246.00 235.08 165
Jun 16, 2023 244.99 246.90 241.01 246.52 235.58 23,621
Jun 15, 2023 256.60 256.60 242.01 242.01 231.27 13,666
Jun 14, 2023 268.00 268.00 251.00 255.60 244.26 18,898
Jun 13, 2023 261.31 261.31 255.00 255.79 244.44 11,455
Jun 12, 2023 267.02 267.60 262.40 262.75 251.09 16,125
Jun 9, 2023 269.40 271.24 266.00 269.44 257.48 32,710
Jun 8, 2023 277.50 277.50 271.50 272.19 260.11 9,442
Jun 7, 2023 272.00 276.00 270.96 274.00 261.84 8,502
Jun 6, 2023 274.70 276.47 274.00 274.00 261.84 1,722
Jun 5, 2023 275.00 276.53 273.00 276.47 264.20 19,979
Jun 2, 2023 288.00 288.00 274.50 275.85 263.61 11,443
Jun 1, 2023 298.57 298.57 286.01 289.84 276.98 68,480
May 31, 2023 295.00 303.10 295.00 299.00 285.73 15,165
May 30, 2023 290.00 296.50 288.00 294.68 281.60 13,928
May 29, 2023 292.76 295.00 292.76 295.00 281.91 29
May 26, 2023 301.00 301.00 292.50 292.76 279.77 51,465
May 25, 2023 313.00 313.00 303.01 306.91 293.29 29,962
May 24, 2023 312.37 318.00 312.37 316.00 301.98 22,688
May 23, 2023 304.20 311.50 303.70 309.93 296.18 29,655
May 22, 2023 300.00 302.00 297.51 300.00 286.69 3,877
May 19, 2023 295.00 300.95 291.00 297.51 284.31 5,607
May 18, 2023 303.00 303.33 295.00 296.88 283.71 5,747
May 17, 2023 310.00 311.40 300.01 301.90 288.50 15,449
May 16, 2023 307.50 310.80 305.29 308.23 294.55 5,562
May 15, 2023 312.74 312.74 304.60 304.60 291.08 2,534
May 12, 2023 306.50 315.30 306.50 309.00 295.29 16,244
May 11, 2023 311.40 314.00 309.00 311.03 297.23 16,415
May 10, 2023 305.00 315.72 303.81 305.74 292.17 43,382
May 9, 2023 315.00 315.00 312.50 313.44 299.53 6,313
May 8, 2023 310.46 312.00 309.02 309.40 295.67 4,744
May 5, 2023 322.00 322.00 307.99 310.46 296.68 37,487
May 4, 2023 323.50 334.50 323.50 329.72 315.09 35,711
May 3, 2023 315.30 324.99 311.77 323.28 308.94 74,504
May 2, 2023 312.88 324.00 312.88 318.03 303.92 47,813
Apr 28, 2023 315.00 316.00 306.75 307.25 293.62 57,804
Apr 27, 2023 330.00 330.00 314.00 315.00 301.02 53,231
Apr 26, 2023 328.00 337.79 327.50 335.53 320.64 12,447
Apr 25, 2023 317.00 330.59 317.00 330.44 315.78 104,419

Related Tickers