$55.50 0.00 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
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
7/13/201560.0060.0059.8059.812,117
7/10/201559.1759.3459.1659.341,444
7/9/201558.4859.0158.4858.662,997
7/8/201558.6358.6358.2258.22753
7/7/201558.3559.1958.3559.19804
7/6/201558.3658.9858.0758.986,658
7/2/201558.8959.3958.8959.051,048
7/1/201559.0259.0558.9358.931,659
6/30/201558.9758.9758.7358.73423
6/29/201560.0960.0959.0959.091,421
6/26/201559.9059.9059.9059.90213
6/25/201560.0060.2859.9059.901,706
6/24/201560.3060.3060.3060.30265
6/23/201560.5160.5160.5160.51250
6/22/201560.7060.7060.6060.60260
  • Showing 201-300 of 1,158 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center