Direxion Trust Shs Direxion S&P 500 DRRC Volatility Response Shares $59.33

down -0.24


29/7/2014 04:00 PM  |  NYSEARCA : VSPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
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
6/6/201458.8558.9658.8558.96460
6/5/201458.3258.7258.1758.6510,836
6/4/201458.3858.3858.0658.345,981
6/3/201458.3458.3457.1858.1511,400
6/2/201458.6558.6557.9758.2311,220
5/30/201458.3158.3158.0258.1410,900
5/29/201458.1758.1857.7858.0811,000
5/28/201457.4657.9557.4657.745,910
5/27/201457.9357.9357.7157.826,143
5/23/201457.5357.5357.3757.455,937
5/22/201457.3757.3757.0757.267,421
5/21/201456.6757.1056.6757.067,400
5/20/201457.2657.2656.5256.704,600
5/19/201456.7757.0456.7757.043,301
5/16/201456.8156.8156.3456.733,020
5/15/201457.6757.6956.3456.584,370
5/13/201457.6457.6457.6457.64127
5/12/201457.7957.7956.5357.355,001
5/8/201456.9257.0656.5956.674,100
5/7/201456.5256.6756.2156.673,901
5/6/201457.0057.0056.4156.416,794
5/5/201456.2956.8856.2856.869,521
5/2/201457.4257.4256.7356.823,150
5/1/201456.9356.9756.6856.813,238
4/30/201457.2057.2056.4556.853,750
4/29/201457.1757.1756.5156.673,200
4/28/201455.9856.6955.9256.513,922
4/25/201456.8156.8156.2756.27689
4/24/201456.5856.9656.5756.58500
4/23/201456.6756.7056.5756.623,376
4/22/201457.3257.3256.5856.783,514
4/21/201456.4756.4755.3556.433,415
4/17/201456.7256.7256.1056.354,150
4/16/201456.0956.1255.7856.124,100
4/15/201455.3655.7454.8455.726,936
4/14/201455.1955.3554.8555.183,501
4/11/201456.0056.0054.8054.854,200
4/10/201456.3656.4255.2855.443,490
4/9/201456.1156.5355.9656.503,583
4/8/201455.6855.9455.5355.8910,600
4/7/201456.0456.2055.5655.646,840
4/4/201457.4957.4956.2656.356,712
4/3/201456.5057.1056.5056.9614,922
4/2/201456.9357.0956.8857.0710,286
4/1/201456.6256.8556.6156.8510,347
3/31/201456.5556.5556.3556.4611,320
3/28/201456.2556.2755.8955.9810,212
3/27/201455.8755.9555.5955.7710,308
3/26/201456.6856.6855.8955.9539,088
3/25/201456.2856.3856.1956.206,010
3/24/201456.1656.3956.0556.365,000
3/21/201456.7756.7756.7756.7725
3/20/201457.3657.3656.2556.775,001
3/19/201456.6256.8256.1556.397,836
3/18/201456.5156.7856.4556.715,530
3/17/201456.8756.8756.2456.317,300
3/14/201455.9256.1255.9256.12316
3/13/201457.0957.0956.0556.05259
3/12/201456.6256.6256.5556.592,500
3/11/201457.0157.0157.0157.01500
3/10/201453.4953.4953.4953.490
3/7/201457.0257.0357.0257.032,266
3/6/201456.9857.0256.9857.021,668
3/5/201456.7156.7156.7156.71113
3/4/201456.7956.7956.5956.71400
3/3/201455.6755.9255.6755.92528
Trading Center