$55.14 -0.26 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Jul. 28, 2016 | 02:17 PM

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
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
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
  • Showing 1-100 of 1,135 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center