Direxion S&P 500 Volatility Response Shares Historical Stock Prices

(ETF)
VSPY 
$59.97
*  
0.29
0.48%
Get VSPY Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading VSPY now


Community Rating:
View:    VSPY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  60.94  59.97  59.97 1,297
04/27/2015 60.94 60.94 59.97 59.97 1,297
04/24/2015 60.2395 60.35 60.2395 60.26 2,008
04/23/2015 59.94 60.12 59.94 60.12 1,316
04/22/2015 59.796 60.0431 59.796 60.0431 2,384
04/21/2015 59.71 59.72 59.71 59.72 17,959
04/20/2015 59.8576 59.8748 59.8576 59.8748 596
04/17/2015 59.22 59.3 59.21 59.22 1,474
04/16/2015 59.981 60.0712 59.981 60.0712 610
04/15/2015 60.02 60.05 59.84 60.05 20,065
04/14/2015 59.395 59.67 59.395 59.67 1,129
04/13/2015 59.9199 59.9199 59.62 59.62 382
04/10/2015 59.75 59.8 59.75 59.8 733
04/09/2015 59.06 59.52 59.05 59.52 3,053
04/08/2015 59.3 59.35 59.22 59.22 2,843
04/07/2015 59.4201 59.45 59.33 59.3488 2,530
04/06/2015 58.95 59.3842 58.93 59.2801 19,278
04/02/2015 58.7572 58.7572 58.7572 58.7572 00
04/01/2015 58.79 58.79 58.7524 58.7572 1,433
03/31/2015 59.3 59.33 59.16 59.33 1,994
03/30/2015 59.48 59.49 59.381 59.381 1,134
03/27/2015 58.86 58.86 58.7501 58.7501 434
03/26/2015 58.52 58.92 58.51 58.77 5,434
03/25/2015 59.63 59.63 59.0201 59.0208 2,719
03/24/2015 59.96 59.96 59.6499 59.6499 9,381
03/23/2015 60.141 60.141 60.141 60.141 123
03/20/2015 59.9 60.22 59.9 60.22 1,457
03/19/2015 59.43 59.69 59.43 59.67 2,572
03/18/2015 59.3 60 58.88 59.9084 3,197
03/17/2015 59.0847 59.35 59.0847 59.2954 2,275
03/16/2015 59.4 59.46 59.1916 59.286 8,898
03/13/2015 58.888 58.95 58.4 58.656 2,551
03/12/2015 58.97 59.02 58.62 59.02 7,060
03/11/2015 58.51 58.57 58.4757 58.5397 2,956
03/10/2015 58.83 58.83 58.5008 58.5008 1,051
03/09/2015 59.2538 59.4019 59.25 59.3876 1,287
03/06/2015 60 60 59.09 59.09 2,330
03/05/2015 59.87 59.87 59.87 59.87 100
03/04/2015 59.695 59.82 59.55 59.68 1,762
03/03/2015 60.39 60.39 59.9 59.93 7,078
03/02/2015 60.21 60.21 60.04 60.05 3,179
02/27/2015 60.11 60.17 59.97 59.98 4,892
02/26/2015 60.17 60.19 60.11 60.169 1,984
02/25/2015 60.59 60.64 60.12 60.12 2,053
02/24/2015 60.1 60.26 60.08 60.26 3,661
02/23/2015 60.25 60.25 59.93 59.9444 1,439
02/20/2015 59.5501 60.04 59.5501 60.04 9,318
02/19/2015 59.7799 59.82 59.7799 59.81 1,793
02/18/2015 59.77 59.77 59.76 59.76 910
02/17/2015 59.6418 59.91 59.6418 59.77 2,018
02/13/2015 59.73 59.73 59.659 59.659 1,390
02/12/2015 59.46 59.58 59.422 59.574 2,743
02/11/2015 59.27 59.27 59.1874 59.25 791
02/10/2015 58.97 59.07 58.97 59.07 1,099
02/09/2015 58.94 58.94 58.78 58.88 3,264
02/06/2015 59.2 59.2 58.9344 59.02 2,940
02/05/2015 59.17 59.17 59.01 59.06 1,833
02/04/2015 58.71 58.729 58.62 58.62 1,576
02/03/2015 58.6042 58.78 58.5799 58.72 4,343
02/02/2015 57.62 57.9 57.58 57.9 1,581
01/30/2015 58.72 58.72 58 58 1,527
01/29/2015 58.59 58.59 57.7225 58.09 2,837
01/28/2015 58.57 58.6876 58.2749 58.2749 3,693
01/27/2015 58.5 58.6654 58.4 58.6654 3,728
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?