Direxion S&P 500 Volatility Response Shares Historical Stock Prices

(ETF)
VSPY 
$59.98
*  
0.189
0.31%
Get VSPY Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading VSPY now


Community Rating:
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00 N/A  60.17  59.97  59.98 4,892
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
01/26/2015 58.843 59.13 58.82 59.13 2,960
01/23/2015 59.1 59.22 59 59.04 4,999
01/22/2015 58.905 59.323 58.88 59.25 4,115
01/21/2015 58.25 58.65 58.25 58.65 1,457
01/20/2015 59.18 59.18 58.32 58.483 2,193
01/16/2015 58.48 58.48 57.95 58.46 2,247
01/15/2015 58.11 58.11 58.0434 58.0434 1,594
01/14/2015 58.46 58.46 58.0647 58.32 1,976
01/13/2015 59.13 59.13 58.371 58.67 2,428
01/12/2015 58.729 58.75 58.51 58.55 5,020
01/09/2015 60.24 60.24 58.83 58.94 6,191
01/08/2015 59.76 59.76 59 59.2401 10,322
01/07/2015 58.47 58.64 58.202 58.5 7,244
01/06/2015 58.48 58.71 57.82 58.3 5,087
01/05/2015 58.9001 58.9001 58.4226 58.44 3,798
01/02/2015 59.53 59.53 59.22 59.46 2,334
12/31/2014 60.38 60.38 59.4582 59.4582 6,021
12/30/2014 58.73 60.82 58.1 59.86 24,174
12/29/2014 60.02 60.16 60.005 60.04 11,535
12/26/2014 60.0642 60.17 60.0481 60.16 19,601
12/24/2014 60.81 60.81 59.93 59.95 3,638
12/23/2014 59.95 59.99 59.83 59.83 14,488
12/22/2014 59.93 60.07 59.92 60.07 11,261
12/19/2014 59.8 60.03 59.72 60.03 11,922
12/18/2014 59.14 59.66 59.01 59.66 16,519
12/17/2014 57.4 58.31 57.29 58.31 10,750
12/16/2014 57.432 58.37 57.13 57.15 50,732
12/15/2014 58.3 58.4 57.4 57.59 23,964
12/12/2014 58.49 58.75 57.98 57.98 8,409
12/11/2014 58.86 59.45 58.86 58.91 2,768
12/10/2014 60.51 60.51 59.647 59.66 28,102
12/09/2014 60.05 60.78 59.97 60.71 16,479
12/08/2014 60.98 61.1 60.64 60.6925 1,756
12/05/2014 61.07 61.19 61.01 61.18 3,109
12/04/2014 60.98 61.16 60.74 60.92 7,067
12/03/2014 60.87 61.1126 60.86 61.08 4,638
12/02/2014 60.47 60.85 60.47 60.83 4,037
12/01/2014 60.78 60.78 60.36 60.48 5,705
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?