$60.84 +0.14 (%) Direxion Trust Shs Direxion S&P 500 Volatility Response Shares - NYSEARCA

May. 22, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
5/22/201560.7060.8460.7060.84680
5/21/201560.7060.7060.7060.700
5/20/201560.6960.7060.6260.701,883
5/19/201560.7060.7260.7060.72461
5/18/201560.9560.9560.5860.795,425
5/15/201560.4660.5160.4060.432,338
5/14/201559.8059.8059.8059.800
5/13/201559.8859.8859.8859.880
5/12/201559.8159.8859.8159.881,191
5/11/201560.3360.3359.5059.501,138
5/8/201560.1560.3460.1560.293,327
5/7/201559.4459.4859.4459.48642
5/6/201560.1460.1459.0159.091,262
5/5/201559.8559.8859.5459.54900
5/4/201560.6760.6760.2160.232,399
5/1/201559.8859.8859.8859.88121
4/30/201559.9059.9059.3359.391,712
4/29/201559.7160.0859.7159.961,290
4/28/201560.1260.1660.1260.12715
4/27/201560.9460.9459.9759.971,297
4/24/201560.2460.3560.2460.262,008
4/23/201559.9460.1259.9460.121,416
4/22/201559.8060.0459.8060.042,384
4/21/201559.7159.7259.7159.7217,959
4/20/201559.8659.8859.8659.88596
4/17/201559.2259.3059.2159.221,474
4/16/201559.9860.0759.9860.07610
4/15/201560.0260.0559.8460.0520,065
4/14/201559.4059.6759.4059.671,129
4/13/201559.9259.9259.6259.62382
4/10/201559.7559.8059.7559.80733
4/9/201559.0659.5259.0559.523,053
4/8/201559.3059.3559.2259.222,843
4/7/201559.4259.4559.3359.352,530
4/6/201558.9559.3858.9359.2819,278
4/2/201558.7658.7658.7658.760
4/1/201558.7958.7958.7558.761,433
3/31/201559.3059.3359.1659.331,994
3/30/201559.4859.4959.3859.381,134
3/27/201558.8658.8658.7558.75434
3/26/201558.5258.9258.5158.775,434
3/25/201559.6359.6359.0259.022,719
3/24/201559.9659.9659.6559.659,381
3/23/201560.1460.1460.1460.14123
3/20/201559.9060.2259.9060.221,457
3/19/201559.4359.6959.4359.672,572
3/18/201559.3060.0058.8859.913,197
3/17/201559.0959.3559.0959.302,275
3/16/201559.4059.4659.1959.298,898
3/13/201558.8958.9558.4058.662,551
3/12/201558.9759.0258.6259.027,060
3/11/201558.5158.5758.4858.542,956
3/10/201558.8358.8358.5058.501,051
3/9/201559.2559.4059.2559.391,287
3/6/201560.0060.0059.0959.092,330
3/5/201559.8759.8759.8759.87100
3/4/201559.7059.8259.5559.681,762
3/3/201560.3960.3959.9059.937,078
3/2/201560.2160.2160.0460.053,179
2/27/201560.1160.1759.9759.984,892
2/26/201560.1760.1960.1160.171,984
2/25/201560.5960.6460.1260.122,053
2/24/201560.1060.2660.0860.263,661
2/23/201560.2560.2559.9359.941,439
2/20/201559.5560.0459.5560.049,318
2/19/201559.7859.8259.7859.811,793
2/18/201559.7759.7759.7659.76910
2/17/201559.6459.9159.6459.772,018
2/13/201559.7359.7359.6659.661,390
2/12/201559.4659.5859.4259.572,743
2/11/201559.2759.2759.1959.25791
2/10/201558.9759.0758.9759.071,099
2/9/201558.9458.9458.7858.883,264
2/6/201559.2059.2058.9359.022,940
2/5/201559.1759.1759.0159.061,833
2/4/201558.7158.7358.6258.621,576
2/3/201558.6058.7858.5858.724,343
2/2/201557.6257.9057.5857.901,581
1/30/201558.7258.7258.0058.001,527
1/29/201558.5958.5957.7258.092,837
1/28/201558.5758.6958.2858.283,693
1/27/201558.5058.6758.4058.673,728
1/26/201558.8459.1358.8259.132,960
1/23/201559.1059.2259.0059.044,999
1/22/201558.9159.3258.8859.254,115
1/21/201558.2558.6558.2558.651,457
1/20/201559.1859.1858.3258.482,193
1/16/201558.4858.4857.9558.462,247
1/15/201558.1158.1158.0458.041,594
1/14/201558.4658.4658.0758.321,976
1/13/201559.1359.1358.3758.672,428
1/12/201558.7358.7558.5158.555,020
1/9/201560.2460.2458.8358.946,191
1/8/201559.7659.7659.0059.2410,322
1/6/201558.4858.7157.8258.305,087
1/5/201558.9058.9058.4258.443,798
1/2/201559.5359.5359.2259.462,334
12/31/201460.3860.3859.4659.466,021
12/30/201458.7360.8258.1059.8624,174
12/29/201460.0260.1660.0160.0411,535
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center