$52.21 +0.26 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares - NYSEARCA

Feb. 9, 2016 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
2/9/201652.2152.2152.2152.21115
2/8/201652.0052.0051.9651.962,651
2/5/201652.4952.4952.3752.391,476
2/4/201652.5052.5052.5052.500
2/3/201652.4352.5052.3752.504,998
2/2/201652.6252.6252.6252.62150
2/1/201651.9953.0151.9953.011,318
1/29/201652.7252.7852.7252.78893
1/28/201652.4152.4152.3852.38822
1/27/201652.7152.7152.4852.48950
1/26/201652.7152.7152.4352.582,711
1/25/201652.5852.5852.5852.580
1/22/201652.6152.6152.5852.581,114
1/21/201652.1752.3252.1752.326,977
1/20/201651.8851.9051.8251.82455
1/19/201652.8452.8452.3552.361,325
1/15/201652.8452.8452.8452.840
1/14/201652.9652.9652.8452.84402
1/13/201652.9752.9752.5152.51602
1/12/201652.7052.7252.7052.72245
1/11/201652.9152.9152.6952.842,197
1/8/201653.1353.1553.0853.113,172
1/7/201653.3653.3753.1353.132,928
1/6/201653.0753.9451.8553.771,677
1/5/201654.0454.2554.0254.202,350
1/4/201653.8754.0253.8754.02456
12/31/201552.6054.6052.6054.60934
12/30/201555.0055.0554.8754.877,935
12/29/201555.0655.1455.0455.142,269
12/28/201554.6754.8254.6454.777,692
12/24/201552.7354.9152.7354.91862
12/23/201550.5654.8950.5654.89996
12/22/201554.4054.6354.3854.634,598
12/21/201554.4854.5054.3554.35675
12/18/201554.0654.0654.0454.04377
12/17/201555.0255.0555.0255.032,220
12/16/201555.0155.0955.0155.092,655
12/15/201554.8754.9554.8054.843,113
12/14/201554.1554.4754.1554.4711,741
12/11/201554.6154.6154.3554.52355
12/10/201554.9554.9554.9554.950
12/9/201555.3455.3454.9554.95570
12/8/201555.2555.2555.1955.19219
12/7/201555.3355.3355.3355.33179
12/4/201555.3555.6255.3555.62635
12/3/201555.3055.3054.8754.934,085
12/2/201555.7655.7655.4755.47343
12/1/201555.6555.6555.5855.601,627
11/30/201555.5555.5555.5555.550
11/27/201555.5755.5755.5555.55612
11/25/201555.5555.5555.5555.552,328
11/24/201555.4755.5355.4755.53434
11/23/201555.5455.5455.4655.46524
11/20/201555.5655.5755.5355.53938
11/19/201555.4655.4755.4455.44909
11/18/201555.2055.4255.2055.427,693
11/17/201555.2355.3154.9755.023,990
11/16/201554.8155.0254.8155.02542
11/13/201554.8754.8754.8754.87535
11/12/201555.4555.4555.4555.450
11/11/201555.4555.4555.3555.45734
11/10/201555.4055.4255.3855.422,709
11/9/201555.2655.2655.1555.15446
11/6/201555.6655.6655.5455.613,189
11/5/201555.6355.6355.6355.63170
11/4/201555.6855.6855.6855.680
11/3/201555.6855.6855.6855.680
10/30/201555.4555.4955.3755.4158,916
10/29/201555.4355.4855.3955.463,542
10/28/201555.2555.3455.2455.341,325
10/26/201544.2244.2244.2244.2261
10/23/201555.3655.3955.3655.39861
10/22/201555.0355.0554.9955.051,712
10/21/201554.0054.0054.0054.000
10/20/201554.8554.8554.8554.850
10/19/201554.8254.8754.8154.85954
10/16/201554.8454.8454.7854.811,170
10/15/201554.5754.8154.5754.811,520
10/14/201554.5954.6254.5754.602,947
10/13/201554.7254.7354.6854.712,106
10/12/201554.6954.6954.6954.69112
10/9/201554.5054.7254.5054.65794
10/8/201554.5254.6554.5254.65487
10/7/201554.3454.4954.3454.49499
10/6/201554.3754.3754.3754.370
10/5/201554.3654.3754.3654.371,179
10/2/201553.6354.0053.6253.924,176
10/1/201553.8253.8353.6453.832,884
9/30/201553.7353.7353.7153.71526
9/29/201553.4953.4953.4853.48323
9/28/201553.5153.5253.5153.52551
9/25/201554.0754.1853.9653.962,862
9/24/201553.7754.0453.7754.001,671
9/23/201554.0954.1454.0354.086,932
9/22/201554.0054.0754.0054.06497
9/21/201552.9752.9752.9752.970
9/18/201555.1255.1255.1255.120
9/17/201554.9055.1254.9055.121,753
9/16/201554.6454.6454.6454.640
9/15/201554.5254.6454.5254.64399
  • Showing 1-100 of 1,017 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center