Direxion Trust Shs Direxion S&P 500 Volatility Response Shares $60.46

down 0.00


29/8/2014 06:30 PM  |  NYSEARCA : VSPY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
6/18/201349.6549.9349.6549.93768
6/17/201349.7749.8749.7349.731,332
6/14/201349.5849.5849.2849.352,552
6/13/201349.1949.6848.8649.683,264
6/12/201349.4149.4148.9348.951,040
6/11/201349.3049.5849.3049.30862
6/10/201349.8349.8349.7549.751,900
6/7/201349.6649.8149.6649.81400
6/6/201348.8048.9148.5348.906,414
6/5/201349.1749.2048.7748.842,203
6/4/201349.8749.8749.5149.51500
6/3/201349.5149.6449.2849.64900
5/31/201350.0850.0850.0250.022,100
5/30/201350.1450.3150.1350.221,416
5/29/201350.0450.1049.7749.932,550
5/28/201350.5950.6950.2650.261,480
5/24/201349.6349.9149.6349.911,700
5/23/201349.8350.0149.7450.011,736
5/22/201350.7650.7750.3450.34710
5/21/201350.4950.5850.4550.58420
5/20/201350.8050.8050.4450.441,935
5/17/201350.1850.4450.1850.44640
5/16/201350.1150.2649.9549.951,200
5/15/201349.9850.2149.9850.21800
5/14/201349.6549.9649.6549.96800
5/13/201349.2749.4949.2749.437,600
5/10/201349.2049.3949.1949.3910,197
5/9/201349.2849.2849.2249.27460
5/8/201349.2549.3349.2549.338,972
5/7/201349.0349.1548.9549.13700
5/6/201349.5549.5548.2148.912,900
5/3/201348.8148.8148.7948.812,300
5/2/201348.1348.3048.1148.28584
5/1/201348.0348.1347.8247.861,200
4/30/201347.9948.2747.9948.273,900
4/29/201348.0648.1948.0648.171,100
4/26/201347.8447.8647.8347.86400
4/25/201347.8548.1147.8547.892,884
4/24/201346.2447.8346.2447.713,118
4/23/201347.5547.7147.5047.711,900
4/22/201347.2847.2846.8647.231,400
4/19/201346.8846.8846.7146.78300
4/18/201347.1847.1846.5546.611,100
4/17/201347.4147.4146.7346.87871
4/16/201347.2547.5847.2547.581,363
4/15/201347.9747.9746.9746.9922,300
4/12/201348.2148.2147.8047.9820,200
4/11/201348.0848.2648.0448.1510,400
4/10/201347.7148.0247.7147.9716,300
4/9/201347.5547.5647.2247.4022,630
4/8/201346.9347.2046.8247.2020,624
4/5/201346.1546.9546.1546.9415,300
4/4/201347.1947.1947.0147.075,200
4/3/201347.6647.6646.8446.9421,300
4/2/201347.5947.5947.2947.3820,931
4/1/201347.3847.4647.0947.1520,900
3/28/201347.3647.3947.1447.3910,661
3/27/201347.1147.2546.8847.2113,900
3/26/201348.8148.8147.0447.1516,482
3/25/201347.3647.3646.7746.8215,800
3/22/201346.8646.9746.8646.97540
3/21/201347.0547.0546.7446.8310,400
3/20/201347.2847.2846.9847.0420,700
3/19/201347.1047.1046.5646.7723,800
3/18/201347.1047.2146.9747.025,800
3/15/201347.3347.3347.2447.275,240
3/14/201347.3247.3847.2947.3421,100
3/13/201346.9747.0846.9347.0215,000
3/12/201347.1247.1846.9647.0318,500
3/11/201347.1447.1646.9147.1526,173
3/8/201346.7847.0446.7747.0410,825
3/7/201346.6946.6946.6946.690
3/6/201346.8046.8546.6746.6910,400
3/5/201346.6046.7246.4746.5721,900
3/4/201345.8446.2045.8446.2014,875
3/1/201345.6846.0245.5045.9711,800
2/28/201345.9346.1945.9045.9021,232
2/27/201345.4246.0245.3345.9228,248
2/26/201345.3245.3245.2245.275,766
2/25/201346.3446.3445.0745.0823,400
2/22/201345.7445.7445.7145.71200
2/21/201345.7545.7545.4245.4510,500
2/20/201346.2446.2446.1146.1610,300
2/19/201346.2946.3046.1046.2820,300
2/15/201346.1346.1346.0646.06200
2/14/201345.9246.0745.9246.0515,123
2/13/201346.2446.2445.9545.9612,958
2/12/201346.0846.0845.8345.9810,471
2/11/201346.2446.2445.7745.9020,754
2/8/201345.8546.0745.6346.0726,600
2/7/201345.6045.6645.4145.6510,875
2/6/201345.6145.6145.6145.611,000
2/5/201345.6145.6145.6145.61100
2/4/201345.4245.4545.4245.455,300
2/1/201345.6145.6945.6045.6315,300
1/31/201345.4045.4645.3145.3910,900
1/30/201345.5745.5945.4245.4516,000
1/29/201345.4045.5545.4045.558,535
1/28/201345.2945.7645.2945.6513,700
1/25/201345.2745.4545.2745.2915,650
Trading Center