$60.03 +0.37 (%) Direxion Trust Shs Direxion S&P 500 Volatility Response Shares - NYSEARCA

Dec. 19, 2014 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
12/19/201459.8060.0359.7260.0311,922
12/18/201459.1459.6659.0159.6616,519
12/17/201457.4058.3157.2958.3110,750
12/16/201457.4358.3757.1357.1550,732
12/15/201458.3058.4057.4057.5923,964
12/12/201458.4958.7557.9857.988,409
12/11/201458.8659.4558.8658.912,768
12/10/201460.5160.5159.6559.6628,102
12/9/201460.0560.7859.9760.7116,479
12/8/201460.9861.1060.6460.691,756
12/5/201461.0761.1961.0161.183,109
12/4/201460.9861.1660.7460.927,067
12/3/201460.8761.1160.8661.084,638
12/2/201460.4760.8560.4760.834,037
12/1/201460.7860.7860.3660.485,705
11/28/201460.9761.0460.8860.894,029
11/26/201460.9360.9660.8660.953,511
11/25/201460.9260.9560.9160.952,682
11/24/201460.9160.9160.8660.912,178
11/21/201460.9960.9960.6260.742,689
11/20/201460.1460.4860.1460.429,023
11/19/201460.4260.4260.2060.261,272
11/18/201460.3260.5160.3060.435,922
11/17/201460.0160.1560.0160.15655
11/14/201460.0560.1060.0060.041,974
11/13/201460.2460.2459.9960.022,459
11/12/201459.9060.0859.9060.0413,888
11/11/201460.0760.0760.0260.022,422
11/10/201459.9160.0059.8760.005,459
11/7/201459.8059.8859.8059.881,269
11/6/201459.7059.8859.7059.861,310
11/5/201459.7159.7259.5559.6610,454
11/4/201459.4159.4859.4159.459,350
11/3/201459.5859.7159.5259.6114,711
10/31/201459.5659.5659.4359.562,500
10/30/201458.8859.1658.8559.074,863
10/29/201458.9958.9958.7558.908,640
10/28/201458.7058.9658.6858.9613,139
10/27/201458.4958.5758.4158.554,114
10/24/201458.4058.5658.3658.533,600
10/23/201458.3358.4658.2658.323,860
10/22/201458.2658.3657.9357.933,821
10/21/201457.7358.2457.7158.212,929
10/20/201456.9557.4156.9557.403,701
10/17/201456.9757.2456.8757.0912,926
10/16/201455.7956.6954.7556.4838,521
10/15/201456.2656.6255.6156.5543,610
10/14/201456.9257.2156.7456.8325,972
10/13/201457.4857.5456.7556.7521,507
10/10/201458.1058.2257.5157.5119,065
10/9/201459.2459.2858.1158.14100,454
10/8/201458.3259.3958.0359.36214,449
10/7/201458.9459.0258.3158.3228,965
10/6/201459.4959.5959.0159.2350,258
10/3/201458.9859.4058.8559.3411,981
10/2/201458.5158.8258.0458.6835,572
10/1/201459.3859.3858.6358.6815,358
9/30/201459.6459.8359.3159.44142,633
9/29/201459.2659.6959.2659.5877,347
9/26/201459.3259.8059.2959.723,126
9/25/201460.0260.0759.2859.3836,144
9/24/201459.7460.2059.6060.2049,217
9/23/201459.8560.2059.4859.8128,825
9/22/201460.5560.5760.1660.2411,148
9/19/201461.3961.3960.6360.7415,836
9/18/201460.7760.7760.5760.754,322
9/17/201460.4360.7260.1860.4427,027
9/16/201459.7960.4759.7960.39154,316
9/15/201459.9660.0859.7459.9359,745
9/12/201460.7260.7259.7959.96148,414
9/11/201460.0060.3259.9660.32511,765
9/10/201460.0460.2859.8660.26103,884
9/9/201460.3460.4059.9060.03586,793
9/8/201460.5660.5960.2360.44214,687
9/5/201460.3160.5860.0760.5874,852
9/4/201461.1461.1460.1360.27421,300
9/3/201460.2960.6360.2960.37306,958
9/2/201460.5060.6160.1960.39102,139
8/29/201460.4060.4660.1860.46378,267
8/28/201459.7860.3459.7860.25125,748
8/27/201460.3460.4260.2260.31104,888
8/26/201460.2860.5060.2860.3646,057
8/25/201460.4760.4760.0560.26191,258
8/22/201459.9860.1459.8760.0320,968
8/21/201459.9660.1759.9360.087,295
8/20/201459.6560.0059.6559.9312,425
8/19/201459.6059.7959.5459.7316,131
8/18/201459.2559.4759.2559.4341,849
8/15/201459.0959.2958.5559.0237,730
8/14/201458.8258.9558.7358.937,919
8/13/201458.3858.7658.3858.7180,402
8/12/201458.2958.4858.1258.3079,862
8/11/201458.4058.6458.3658.39151,931
8/8/201457.7858.2157.5358.2168,820
8/7/201458.4058.4057.4257.5855,160
8/6/201457.5358.1057.4157.88213,130
8/5/201458.5558.5557.6557.8721,671
8/4/201458.0358.5357.8658.4223,902
8/1/201458.2058.3657.7458.0348,284
7/31/201458.6758.9558.1558.2121,194
  • Showing 1-100 of 735 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center