Direxion S&P 500® DRRC IdxVolatilResShrs $56.35

up +0.23


17/4/2014 06:40 PM  |  NYSEARCA : VSPY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
4/17/201456.7256.7256.1056.354,150
4/16/201456.0956.1255.7856.124,100
4/15/201455.3655.7454.8455.726,936
4/14/201455.1955.3554.8555.183,501
4/11/201456.0056.0054.8054.854,200
4/10/201456.3656.4255.2855.443,490
4/9/201456.1156.5355.9656.503,583
4/8/201455.6855.9455.5355.8910,600
4/7/201456.0456.2055.5655.646,840
4/4/201457.4957.4956.2656.356,712
4/3/201456.5057.1056.5056.9614,922
4/2/201456.9357.0956.8857.0710,286
4/1/201456.6256.8556.6156.8510,347
3/31/201456.5556.5556.3556.4611,320
3/28/201456.2556.2755.8955.9810,212
3/27/201455.8755.9555.5955.7710,308
3/26/201456.6856.6855.8955.9539,088
3/25/201456.2856.3856.1956.206,010
3/24/201456.1656.3956.0556.365,000
3/21/201456.7756.7756.7756.770
3/20/201457.3657.3656.2556.775,001
3/19/201456.6256.8256.1556.397,836
3/18/201456.5156.7856.4556.715,530
3/17/201456.8756.8756.2456.317,300
3/14/201455.9256.1255.9256.12316
3/13/201457.0957.0956.0556.05259
3/12/201456.6256.6256.5556.592,500
3/11/201457.0157.0157.0157.01500
3/10/201453.4953.4953.4953.490
3/7/201457.0257.0357.0257.032,266
3/6/201456.9857.0256.9857.021,668
3/5/201456.7156.7156.7156.71113
3/4/201456.7956.7956.5956.71400
3/3/201455.6755.9255.6755.92528
2/28/201456.4156.4256.4156.42340
2/27/201454.3654.3654.3654.360
2/26/201455.9755.9755.9755.9777
2/25/201455.9755.9755.9755.97100
2/24/201452.6852.6852.6852.680
2/21/201455.7255.7255.7255.72372
2/20/201452.3452.3452.3452.340
2/19/201451.9651.9651.9651.960
2/18/201456.1056.1055.7255.761,200
2/14/201455.3755.6355.3755.63820
2/13/201455.3755.3755.2855.301,360
2/12/201451.6551.6551.6551.650
2/11/201454.3854.3854.3854.3860
2/10/201454.4554.4554.3854.38410
2/7/201453.5853.5853.5853.580
2/6/201452.5153.5852.5153.58639
2/5/201452.6952.6952.6052.60201
2/4/201452.7053.0352.6953.031,927
2/3/201452.6852.7152.6852.71710
1/31/201454.0054.0054.0054.000
1/30/201454.1854.1854.0054.001,800
1/29/201453.5353.5353.5353.530
1/28/201454.1254.1353.9854.071,612
1/27/201453.9054.1353.7454.052,038
1/24/201454.9054.9054.4354.491,945
1/23/201455.4355.4355.2055.209,405
1/22/201455.7155.7555.6855.753,900
1/21/201455.8255.8255.5055.503,515
1/17/201455.7655.7655.7555.75201
1/16/201455.8055.8055.8055.8050
1/15/201455.8955.8955.8055.803,204
1/14/201455.1455.4055.0555.244,238
1/13/201455.5555.7354.9554.958,565
1/10/201455.5955.6255.5255.608,913
1/9/201455.5755.5755.5755.57100
1/8/201455.5555.5555.5555.55300
1/7/201454.9055.3554.9055.35330
1/6/201455.2555.2555.2555.25220
1/3/201455.4955.5055.3255.32566
1/2/201455.8555.8555.8555.85166
12/31/201355.8555.8555.8555.85367
12/30/201355.5255.5955.5255.59500
12/27/201355.6155.6155.6155.610
12/26/201355.6155.6155.6155.61100
12/24/201353.8353.8353.8353.830
12/23/201355.1255.2655.1255.222,700
12/20/201354.3155.0154.3155.01527
12/19/201354.6754.6754.5754.571,502
12/18/201354.5554.5554.5554.550
12/17/201354.0054.0053.9153.921,976
12/16/201354.0354.0354.0254.031,480
12/13/201354.1554.1553.5753.576,894
12/12/201354.5054.5054.5054.50275
12/11/201354.9754.9754.4854.50920
12/10/201354.5254.5254.4754.47586
12/9/201354.6554.6554.6554.65312
12/6/201354.5054.5054.5054.50919
12/5/201352.7652.7652.7652.760
12/4/201355.5155.5154.1254.231,368
12/3/201352.9852.9852.9852.980
12/2/201354.5054.6354.3654.365,895
11/29/201354.5054.5054.5054.50100
11/27/201354.4454.4454.4454.440
11/26/201354.2454.4454.2454.44300
11/25/201354.8054.8054.5354.564,060
11/22/201354.1954.3754.1954.372,430
Trading Center