$54.50 -0.50 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Apr. 29, 2016 | 09:33 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
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
11/9/201555.2655.2655.1555.15446
11/6/201555.6655.6655.5455.613,189
11/5/201555.6355.6355.6355.63170
11/4/201555.6855.6855.6855.680
11/3/201555.6855.6855.6855.680
10/30/201555.4555.4955.3755.4158,916
10/29/201555.4355.4855.3955.463,542
10/28/201555.2555.3455.2455.341,325
10/26/201544.2244.2244.2244.2261
10/23/201555.3655.3955.3655.39861
10/22/201555.0355.0554.9955.051,712
10/21/201554.0054.0054.0054.000
10/20/201554.8554.8554.8554.850
10/19/201554.8254.8754.8154.85954
10/16/201554.8454.8454.7854.811,170
10/15/201554.5754.8154.5754.811,520
10/14/201554.5954.6254.5754.602,947
10/13/201554.7254.7354.6854.712,106
10/12/201554.6954.6954.6954.69112
10/9/201554.5054.7254.5054.65794
10/8/201554.5254.6554.5254.65487
10/7/201554.3454.4954.3454.49499
10/6/201554.3754.3754.3754.370
10/5/201554.3654.3754.3654.371,179
10/2/201553.6354.0053.6253.924,176
10/1/201553.8253.8353.6453.832,884
9/30/201553.7353.7353.7153.71526
9/29/201553.4953.4953.4853.48323
9/28/201553.5153.5253.5153.52551
9/25/201554.0754.1853.9653.962,862
9/24/201553.7754.0453.7754.001,671
9/23/201554.0954.1454.0354.086,932
9/22/201554.0054.0754.0054.06497
9/21/201552.9752.9752.9752.970
9/18/201555.1255.1255.1255.120
9/17/201554.9055.1254.9055.121,753
9/16/201554.6454.6454.6454.640
9/15/201554.5254.6454.5254.64399
9/14/201554.5054.5154.5054.51547
9/11/201554.4154.5954.3754.505,615
9/10/201554.3554.6454.3154.541,374
9/9/201554.7154.7654.3554.453,936
9/8/201554.5454.5954.3454.411,773
9/4/201554.2854.5254.1254.5217,809
9/3/201554.7354.7854.4054.5316,674
9/2/201554.3854.5454.2554.5013,469
9/1/201554.3254.4254.1754.2914,350
8/31/201554.5554.7354.5554.661,690
8/28/201554.8055.0154.6354.692,967
8/27/201554.8054.8854.3254.78167,164
8/26/201554.0154.3253.6654.2384,413
8/25/201554.8856.0049.3953.4317,682
8/24/201556.0256.0256.0255.597,579
8/21/201556.5856.5856.4756.471,184
8/20/201558.4158.4158.3158.31638
8/19/201559.7159.7159.7159.710
8/18/201559.7259.7259.7159.71792
8/17/201559.9159.9159.8759.911,666
8/14/201559.6459.6459.6459.640
8/13/201559.6559.6559.6459.642,026
8/12/201559.1959.1959.1859.184,756
8/11/201559.3159.6159.2059.28840
8/10/201559.5160.0159.5159.89472
8/7/201559.0159.0158.9758.97674
8/6/201559.6659.6659.6659.66178
8/5/201559.8560.0359.8160.031,285
8/4/201559.6459.6459.6459.640
8/3/201559.6459.6459.6459.64314
7/31/201560.3060.3060.3060.30259
7/30/201559.9959.9959.9959.990
7/29/201559.8459.9959.8459.991,033
7/28/201559.3659.3658.9659.13811
7/27/201559.1959.1958.7558.751,179
7/24/201559.6259.7659.5959.76893
7/23/201560.0960.0960.0960.090
7/22/201560.2960.2960.0960.09522
7/21/201560.5960.5960.2860.33503
7/20/201560.3260.5160.3260.51511
7/17/201560.5560.6360.4960.511,083
7/16/201560.3260.5560.3260.551,245
7/15/201559.9859.9859.9859.98354
7/14/201560.0260.1260.0260.121,659
Trading Center