$55.13 -0.26 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Sep. 23, 2016 | 03:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
9/23/201655.1555.1855.1355.13900
9/22/201655.4455.5055.3955.391,436
9/21/201654.6355.1554.6355.151,576
9/20/201654.5954.5954.5954.590
9/19/201654.6254.6254.5454.593,143
9/16/201654.5254.5254.5254.52345
9/15/201654.3354.3354.3354.330
9/14/201654.3354.3354.3354.33166
9/13/201655.0055.0055.0055.000
9/12/201654.1255.0054.1255.001,369
9/9/201655.5155.5155.5155.510
9/8/201655.5155.5155.5155.51317
9/7/201655.6255.6255.6255.62556
9/6/201655.2355.2355.2355.230
9/2/201655.2355.2355.2355.230
9/1/201655.2255.2355.2255.23562
8/31/201655.5055.5055.5055.500
8/30/201655.5055.5055.5055.500
8/29/201655.5055.5055.5055.50662
8/26/201655.3955.3955.3955.390
8/25/201655.3655.3955.3655.39415
8/24/201655.5255.5255.5255.520
8/23/201655.5255.5255.5255.520
8/22/201655.5255.5255.5255.52300
8/19/201655.5855.5855.5855.580
8/18/201655.5655.6055.5555.581,972
8/17/201655.2355.2355.2355.23106
8/16/201655.4655.5255.4555.511,134
8/15/201655.4855.4855.4855.480
8/12/201655.4855.4855.4855.48762
8/11/201655.5855.5855.5855.580
8/10/201655.5855.5855.5855.580
8/9/201655.5255.5855.5255.58474
8/8/201655.0055.0055.0055.000
8/5/201655.0055.0055.0055.00200
8/4/201655.0455.0455.0455.040
8/3/201654.9555.0454.9555.041,210
8/2/201655.1055.1054.8854.88855
8/1/201655.2555.2555.2555.250
7/29/201655.2555.2855.2255.25669
7/28/201655.1355.1455.1355.14441
7/27/201655.3255.4055.0455.402,534
7/26/201655.1255.1655.1255.16330
7/25/201655.2155.2155.2155.210
7/22/201655.2155.2155.2155.21322
7/21/201655.1955.1955.1255.12453
7/20/201655.0955.0955.0955.090
7/19/201655.0955.0955.0955.09181
7/18/201654.8555.1454.8555.141,113
7/15/201655.0455.0455.0455.04225
7/14/201656.4758.1554.9955.122,030
7/13/201655.0655.0654.8454.84349
7/12/201655.0455.0454.8854.88526
7/11/201654.6854.6854.6854.68210
7/8/201654.7754.7754.7754.77100
7/7/201654.2654.2654.2654.260
7/6/201648.7454.2848.7454.263,327
7/5/201654.0054.0054.0054.00241
7/1/201654.1754.1754.1754.170
6/30/201660.4760.4750.7954.172,810
6/29/201653.6153.8553.6153.85500
6/28/201653.2253.3953.1753.219,569
6/27/201652.8452.8452.7052.70467
6/24/201656.1756.1754.0754.071,489
6/23/201655.0155.0155.0155.010
6/22/201655.0155.0155.0155.010
6/21/201655.0155.0155.0155.01119
6/20/201655.1455.1455.1455.14200
6/17/201654.5854.5854.5854.58100
6/16/201654.8854.8854.8854.88673
6/15/201654.9354.9354.9154.911,397
6/14/201654.6854.6854.6254.621,269
6/13/201655.1655.1655.1655.16420
6/10/201655.3855.3855.2355.23448
6/9/201655.7155.7155.7155.710
6/8/201655.7155.7155.7155.710
6/7/201655.7155.7155.7155.710
6/6/201655.5855.7155.5855.711,600
6/3/201655.4155.4155.4155.410
6/2/201655.4155.4155.4155.410
6/1/201655.4155.4155.4155.410
5/31/201655.4155.4155.4155.41108
5/27/201655.0555.2955.0555.29665
5/26/201655.0955.1255.0855.121,061
5/25/201655.1755.1855.1255.16580
5/24/201654.6254.7654.6254.762,528
5/23/201654.3654.3654.3654.360
5/20/201654.3654.3654.3654.36105
5/19/201654.1054.1054.1054.10136
5/18/201654.2854.2854.2854.28219
5/17/201654.4254.4754.4254.47600
5/16/201654.3954.6954.3954.638,815
5/13/201654.5254.5754.5054.5315,683
5/12/201654.4954.6354.4854.5512,360
5/11/201654.7054.7054.7054.70305
5/10/201654.6754.6854.6754.68746
5/9/201654.3654.3654.3654.360
5/6/201654.3654.3654.3654.360
5/5/201654.3654.3654.3654.36305
5/4/201654.5054.5054.5054.500
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center