$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
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
2/7/201451.0351.0351.0351.030
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
1/31/201451.9451.9451.9451.940
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
12/27/201354.2554.2554.2554.250
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
11/21/201353.9853.9853.9653.962,562
11/20/201353.9954.0053.9953.991,925
11/19/201354.3854.3854.3854.380
11/18/201354.5554.5554.3754.38400
11/15/201354.2054.2054.1954.19225
11/14/201353.1553.1553.1553.150
11/13/201353.1553.1553.1553.15200
11/12/201353.3253.3253.3253.32400
11/11/201353.5053.5053.4053.41400
11/8/201352.8353.0152.8353.012,190
11/7/201353.1253.1253.1253.12600
11/6/201353.2153.2153.2153.210
11/5/201353.0753.2153.0753.219,653
11/4/201353.1453.1453.1453.14330
11/1/201353.0053.0053.0053.000
10/31/201353.4253.4253.0053.001,000
10/30/201353.5253.5253.2453.242,100
10/29/201353.1053.1053.1053.100
10/28/201353.1153.1153.1053.10220
10/25/201352.8452.9152.8452.91835
10/24/201352.5552.5552.5552.550
10/23/201352.5552.5552.5552.55837
10/22/201352.8952.8952.8952.89100
10/21/201352.4452.4452.4452.44315
10/18/201352.3752.4652.3752.46800
10/17/201351.9252.0751.9252.07600
10/16/201351.3651.7551.3651.75775
10/15/201351.2851.2851.2851.28175
10/14/201351.1051.2851.1051.28900
10/11/201350.7350.7350.7350.730
10/10/201350.7350.7350.7350.73361
10/9/201349.9149.9149.8649.86691
  • Showing 201-300 of 735 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center