$59.33 -0.05 (%) Direxion Trust Shs Direxion S&P 500 Volatility Response Shares - NYSEARCA

Mar. 31, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSPY historical data

Date Open High Low Close Volume
6/10/201458.8858.9858.6758.983,100
6/9/201459.0059.1758.9459.023,115
6/6/201458.8558.9658.8558.96460
6/5/201458.3258.7258.1758.6510,836
6/4/201458.3858.3858.0658.345,981
6/3/201458.3458.3457.1858.1511,400
6/2/201458.6558.6557.9758.2311,220
5/30/201458.3158.3158.0258.1410,900
5/29/201458.1758.1857.7858.0811,000
5/28/201457.4657.9557.4657.745,910
5/27/201457.9357.9357.7157.826,143
5/23/201457.5357.5357.3757.455,937
5/22/201457.3757.3757.0757.267,421
5/21/201456.6757.1056.6757.067,400
5/20/201457.2657.2656.5256.704,600
5/19/201456.7757.0456.7757.043,301
5/16/201456.8156.8156.3456.733,020
5/15/201457.6757.6956.3456.584,370
5/13/201457.6457.6457.6457.64127
5/12/201457.7957.7956.5357.355,001
5/8/201456.9257.0656.5956.674,100
5/7/201456.5256.6756.2156.673,901
5/6/201457.0057.0056.4156.416,794
5/5/201456.2956.8856.2856.869,521
5/2/201457.4257.4256.7356.823,150
5/1/201456.9356.9756.6856.813,238
4/30/201457.2057.2056.4556.853,750
4/29/201457.1757.1756.5156.673,200
4/28/201455.9856.6955.9256.513,922
4/25/201456.8156.8156.2756.27689
4/24/201456.5856.9656.5756.58500
4/23/201456.6756.7056.5756.623,376
4/22/201457.3257.3256.5856.783,514
4/21/201456.4756.4755.3556.433,415
4/17/201456.7256.7256.1056.354,150
4/16/201456.0956.1255.7856.124,100
4/15/201455.3655.7454.8455.726,936
4/14/201455.1955.3554.8555.183,501
4/11/201456.0056.0054.8054.854,200
4/10/201456.3656.4255.2855.443,490
4/9/201456.1156.5355.9656.503,583
4/8/201455.6855.9455.5355.8910,600
4/7/201456.0456.2055.5655.646,840
4/4/201457.4957.4956.2656.356,712
4/3/201456.5057.1056.5056.9614,922
4/2/201456.9357.0956.8857.0710,286
4/1/201456.6256.8556.6156.8510,347
3/31/201456.5556.5556.3556.4611,320
3/28/201456.2556.2755.8955.9810,212
3/27/201455.8755.9555.5955.7710,308
3/26/201456.6856.6855.8955.9539,088
3/25/201456.2856.3856.1956.206,010
3/24/201456.1656.3956.0556.365,000
3/21/201456.7756.7756.7756.7725
3/20/201457.3657.3656.2556.775,001
3/19/201456.6256.8256.1556.397,836
3/18/201456.5156.7856.4556.715,530
3/17/201456.8756.8756.2456.317,300
3/14/201455.9256.1255.9256.12316
3/13/201457.0957.0956.0556.05259
3/12/201456.6256.6256.5556.592,500
3/11/201457.0157.0157.0157.01500
3/10/201453.4953.4953.4953.490
3/7/201457.0257.0357.0257.032,266
3/6/201456.9857.0256.9857.021,668
3/5/201456.7156.7156.7156.71113
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
  • Showing 201-300 of 801 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 9
  • >>
Trading Center