$55.02 0.00 (%) Dx S&P500 Volt Shs Direxion S&P 500 DRRC Volatility Response Shares -

Sep. 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
12/14/201554.1554.4754.1554.4711,741
12/11/201554.6154.6154.3554.52355
12/10/201554.9554.9554.9554.950
12/9/201555.3455.3454.9554.95570
12/8/201555.2555.2555.1955.19219
12/7/201555.3355.3355.3355.33179
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
  • Showing 201-300 of 1,179 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center