$59.07 +0.17 (%) Direxion Trust Shs Direxion S&P 500 Volatility Response Shares - NYSEARCA

Oct. 30, 2014 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
10/29/201458.9958.9958.7558.908,640
10/28/201458.7058.9658.6858.9613,139
10/27/201458.4958.5758.4158.554,114
10/24/201458.4058.5658.3658.533,600
10/23/201458.3358.4658.2658.323,860
10/22/201458.2658.3657.9357.933,821
10/21/201457.7358.2457.7158.212,929
10/20/201456.9557.4156.9557.403,701
10/17/201456.9757.2456.8757.0912,926
10/16/201455.7956.6954.7556.4838,521
10/15/201456.2656.6255.6156.5543,610
10/14/201456.9257.2156.7456.8325,972
10/13/201457.4857.5456.7556.7521,507
10/10/201458.1058.2257.5157.5119,065
10/9/201459.2459.2858.1158.14100,454
10/8/201458.3259.3958.0359.36214,449
10/7/201458.9459.0258.3158.3228,965
10/6/201459.4959.5959.0159.2350,258
10/3/201458.9859.4058.8559.3411,981
10/2/201458.5158.8258.0458.6835,572
10/1/201459.3859.3858.6358.6815,358
9/30/201459.6459.8359.3159.44142,633
9/29/201459.2659.6959.2659.5877,347
9/26/201459.3259.8059.2959.723,126
9/25/201460.0260.0759.2859.3836,144
9/24/201459.7460.2059.6060.2049,217
9/23/201459.8560.2059.4859.8128,825
9/22/201460.5560.5760.1660.2411,148
9/19/201461.3961.3960.6360.7415,836
9/18/201460.7760.7760.5760.754,322
9/17/201460.4360.7260.1860.4427,027
9/16/201459.7960.4759.7960.39154,316
9/15/201459.9660.0859.7459.9359,745
9/12/201460.7260.7259.7959.96148,414
9/11/201460.0060.3259.9660.32511,765
9/10/201460.0460.2859.8660.26103,884
9/9/201460.3460.4059.9060.03586,793
9/8/201460.5660.5960.2360.44214,687
9/5/201460.3160.5860.0760.5874,852
9/4/201461.1461.1460.1360.27421,300
9/3/201460.2960.6360.2960.37306,958
9/2/201460.5060.6160.1960.39102,139
8/29/201460.4060.4660.1860.46378,267
8/28/201459.7860.3459.7860.25125,748
8/27/201460.3460.4260.2260.31104,888
8/26/201460.2860.5060.2860.3646,057
8/25/201460.4760.4760.0560.26191,258
8/22/201459.9860.1459.8760.0320,968
8/21/201459.9660.1759.9360.087,295
8/20/201459.6560.0059.6559.9312,425
8/19/201459.6059.7959.5459.7316,131
8/18/201459.2559.4759.2559.4341,849
8/15/201459.0959.2958.5559.0237,730
8/14/201458.8258.9558.7358.937,919
8/13/201458.3858.7658.3858.7180,402
8/12/201458.2958.4858.1258.3079,862
8/11/201458.4058.6458.3658.39151,931
8/8/201457.7858.2157.5358.2168,820
8/7/201458.4058.4057.4257.5855,160
8/6/201457.5358.1057.4157.88213,130
8/5/201458.5558.5557.6557.8721,671
8/4/201458.0358.5357.8658.4223,902
8/1/201458.2058.3657.7458.0348,284
7/31/201458.6758.9558.1558.2121,194
7/30/201459.7459.7459.1359.3426,810
7/29/201459.6059.7859.3359.33232,093
7/28/201459.5359.6859.2459.57109,179
7/25/201459.6759.7259.4759.54292,286
7/24/201459.9059.9759.7859.9098,435
7/23/201459.8759.9159.6959.87195,099
7/22/201459.6159.8259.6159.71180,102
7/21/201459.4259.5159.2059.4417,470
7/18/201459.0559.6359.0559.5757,450
7/17/201458.8059.6858.8059.0299,000
7/16/201460.2660.2659.5459.628,035
7/15/201458.9859.7058.9859.42107,189
7/14/201459.5360.1059.5059.528,360
7/11/201459.1359.2659.0159.2410,158
7/10/201458.5559.3258.5559.2214,294
7/9/201458.7059.4458.7059.3516,050
7/8/201460.0460.0459.0159.1713,100
7/7/201459.9459.9459.0359.486,757
7/3/201459.6159.8159.6159.813,801
7/2/201458.8059.4458.8059.404,187
7/1/201459.0759.4759.0759.441,421
6/30/201459.0059.0958.9458.972,598
6/27/201459.2959.2958.7559.0411,064
6/26/201458.6958.9358.5358.8217,399
6/25/201458.6558.9858.6558.9512,350
6/24/201459.5359.5358.6358.708,669
6/20/201459.6759.6759.2759.404,787
6/19/201458.6859.3158.6859.252,500
6/18/201458.7759.3058.7159.3010,304
6/17/201457.9158.7957.9158.746,330
6/16/201458.5458.7758.4958.6312,028
6/13/201458.3858.6158.3458.546,612
6/12/201458.6558.6558.2958.39600
6/11/201459.1059.1058.7258.843,130
6/10/201458.8858.9858.6758.983,100
6/9/201459.0059.1758.9459.023,115
  • Showing 1-100 of 699 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center