$55.29 +0.17 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

May. 27, 2016 | 10:42 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
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
5/3/201654.5054.5054.5054.500
5/2/201654.5054.5054.5054.500
4/29/201654.5854.5854.5054.50900
4/28/201655.0055.0055.0055.000
4/27/201655.0055.0055.0055.000
4/26/201655.0055.0055.0055.00224
4/25/201655.1955.1955.1955.190
4/22/201655.1955.1955.1955.190
4/21/201655.1955.1955.1955.190
4/20/201655.2455.2455.1955.19724
4/19/201654.9254.9254.9254.920
4/18/201654.5555.0054.5554.924,135
4/15/201654.7554.8454.7554.84290
4/14/201654.7654.7654.7654.760
4/13/201654.8054.8054.7654.76294
4/12/201654.5054.5154.5054.50576
4/11/201654.3754.3754.3754.370
4/8/201654.4554.4554.3554.375,864
4/7/201654.4554.4554.1654.1814,904
4/6/201654.4754.6154.4754.61443
4/5/201654.1454.1454.1454.14314
4/4/201654.6254.6254.5954.591,021
4/1/201654.7354.7354.4154.715,625
3/31/201654.5454.5454.5454.540
3/30/201654.3554.5454.3554.541,054
3/29/201654.3654.3654.3654.36179
3/28/201654.3454.3454.3454.340
3/24/201654.3454.3454.3454.340
3/23/201654.3454.3454.3454.340
3/22/201654.2654.3454.2654.34826
3/21/201654.3754.4054.3754.40770
3/18/201654.3554.3554.3554.35100
3/17/201654.3054.3054.3054.30242
3/16/201654.0954.0954.0954.09262
3/15/201653.8953.9853.8953.89985
3/14/201653.9153.9153.9153.910
3/11/201653.9153.9153.9153.91361
3/10/201653.5653.5653.5653.560
3/9/201653.5653.5653.5653.56148
3/8/201653.3453.6653.3453.661,393
3/7/201653.7153.7153.7053.70423
3/4/201653.7353.8153.7253.74950
3/3/201653.4753.6553.4753.63945
3/2/201653.4253.4253.4253.42213
3/1/201653.0953.4153.0053.411,878
2/29/201653.1053.1053.0853.081,907
2/26/201653.2353.2353.2353.23100
2/25/201652.9252.9252.9252.920
2/24/201652.9152.9252.9152.921,357
2/23/201652.9352.9352.9352.93192
2/22/201653.0753.0753.0753.07129
2/19/201652.7152.7152.7152.71100
2/18/201652.8152.8152.8152.810
2/17/201652.8152.8152.8152.81182
2/16/201652.4252.4352.4252.43387
2/12/201652.1252.1252.1252.12360
2/11/201651.8351.8451.8351.84369
2/10/201652.1952.1952.1952.19148
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
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center