$55.39 -0.13 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Aug. 25, 2016 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
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
1/5/201654.0454.2554.0254.202,350
1/4/201653.8754.0253.8754.02456
12/31/201552.6054.6052.6054.60934
12/30/201555.0055.0554.8754.877,935
12/29/201555.0655.1455.0455.142,269
12/28/201554.6754.8254.6454.777,692
12/24/201552.7354.9152.7354.91862
12/23/201550.5654.8950.5654.89996
12/22/201554.4054.6354.3854.634,598
12/21/201554.4854.5054.3554.35675
12/18/201554.0654.0654.0454.04377
12/17/201555.0255.0555.0255.032,220
12/16/201555.0155.0955.0155.092,655
12/15/201554.8754.9554.8054.843,113
12/14/201554.1554.4754.1554.4711,741
12/11/201554.6154.6154.3554.52355
12/10/201554.9554.9554.9554.950
12/9/201555.3455.3454.9554.95570
12/8/201555.2555.2555.1955.19219
12/7/201555.3355.3355.3355.33179
12/4/201555.3555.6255.3555.62635
12/3/201555.3055.3054.8754.934,085
12/2/201555.7655.7655.4755.47343
12/1/201555.6555.6555.5855.601,627
11/30/201555.5555.5555.5555.550
11/27/201555.5755.5755.5555.55612
11/25/201555.5555.5555.5555.552,328
11/24/201555.4755.5355.4755.53434
11/23/201555.5455.5455.4655.46524
11/20/201555.5655.5755.5355.53938
11/19/201555.4655.4755.4455.44909
11/18/201555.2055.4255.2055.427,693
11/17/201555.2355.3154.9755.023,990
11/16/201554.8155.0254.8155.02542
11/13/201554.8754.8754.8754.87535
11/12/201555.4555.4555.4555.450
11/11/201555.4555.4555.3555.45734
11/10/201555.4055.4255.3855.422,709
Trading Center