Direxion S&P 500 Volatility Response Shares Historical Stock Prices

(ETF)
VSPY 
$54.29
*  
0.3664
0.67%
Get VSPY Alerts
*Delayed - data as of Sep. 1, 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 01-JUN-2015 TO 01-SEP-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  54.42  54.17  54.29 14,350
09/01/2015 54.32 54.42 54.17 54.29 14,350
08/31/2015 54.55 54.73 54.55 54.6564 1,690
08/28/2015 54.8 55.01 54.63 54.69 2,967
08/27/2015 54.8 54.88 54.32 54.78 167,164
08/26/2015 54.01 54.32 53.66 54.23 84,413
08/25/2015 54.88 55.9999 49.39 53.43 17,682
08/24/2015 56.015 56.015 54.36 55.59 7,579
08/21/2015 56.58 56.58 56.47 56.47 1,184
08/20/2015 58.41 58.41 58.31 58.31 638
08/19/2015 59.71 59.71 59.71 59.71 00
08/18/2015 59.72 59.72 59.71 59.71 792
08/17/2015 59.9113 59.9113 59.8705 59.9112 1,666
08/14/2015 59.6375 59.6375 59.6375 59.6375 00
08/13/2015 59.65 59.65 59.6375 59.6375 2,026
08/12/2015 59.19 59.19 59.18 59.18 4,756
08/11/2015 59.31 59.61 59.2 59.28 840
08/10/2015 59.51 60.011 59.51 59.89 472
08/07/2015 59.0112 59.0112 58.97 58.97 674
08/06/2015 59.66 59.66 59.66 59.66 178
08/05/2015 59.8472 60.029 59.813 60.029 1,285
08/04/2015 59.6378 59.6378 59.6378 59.6378 00
08/03/2015 59.6378 59.6378 59.6378 59.6378 314
07/31/2015 60.3 60.3 60.3 60.3 259
07/30/2015 59.99 59.99 59.99 59.99 00
07/29/2015 59.84 59.99 59.84 59.99 1,033
07/28/2015 59.36 59.36 58.955 59.13 811
07/27/2015 59.19 59.19 58.75 58.75 1,179
07/24/2015 59.619 59.76 59.59 59.76 893
07/23/2015 60.09 60.09 60.09 60.09 00
07/22/2015 60.29 60.29 60.09 60.09 522
07/21/2015 60.5912 60.5912 60.28 60.33 503
07/20/2015 60.32 60.51 60.32 60.51 511
07/17/2015 60.55 60.629 60.49 60.51 1,083
07/16/2015 60.32 60.55 60.32 60.55 1,245
07/15/2015 59.98 59.98 59.98 59.98 354
07/14/2015 60.0214 60.12 60.0205 60.12 1,659
07/13/2015 60 60 59.8 59.8064 2,117
07/10/2015 59.17 59.34 59.1601 59.34 1,444
07/09/2015 58.48 59.01 58.48 58.656 2,997
07/08/2015 58.63 58.63 58.2201 58.2201 753
07/07/2015 58.3501 59.1917 58.3501 59.1917 804
07/06/2015 58.36 58.98 58.071 58.98 6,658
07/02/2015 58.89 59.39 58.89 59.05 1,048
07/01/2015 59.023 59.05 58.93 58.93 1,659
06/30/2015 58.972 58.972 58.7301 58.7301 423
06/29/2015 60.093 60.093 59.086 59.086 1,421
06/26/2015 59.9035 59.9035 59.9035 59.9035 213
06/25/2015 60 60.28 59.9018 59.9018 1,706
06/24/2015 60.3 60.3 60.3 60.3 265
06/23/2015 60.51 60.51 60.51 60.51 250
06/22/2015 60.7 60.7 60.6024 60.6024 260
06/19/2015 60.55 60.5798 60.39 60.39 1,952
06/18/2015 60.3 60.4901 60.3 60.4901 684
06/17/2015 59.8359 60.13 59.8359 60.13 490
06/16/2015 59.68 59.98 59.64 59.8702 2,406
06/15/2015 59.7 59.7 59.27 59.58 1,636
06/12/2015 59.9301 59.979 59.93 59.979 1,500
06/11/2015 60.1516 60.1516 60.1516 60.1516 00
06/10/2015 60.1516 60.1516 60.1516 60.1516 196
06/09/2015 59.35 59.35 59.35 59.35 789
06/08/2015 59.44 59.5388 59.42 59.5388 3,701
06/05/2015 59.8999 59.8999 59.8148 59.8699 3,011
06/04/2015 60.265 60.3 59.85 59.875 2,404
06/03/2015 60.362 60.578 60.26 60.34 27,941
06/02/2015 60.23 60.32 60.2093 60.2656 2,494
06/01/2015 60.375 60.4414 60.375 60.4414 545
*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?