Direxion S&P 500 DRRC Volatility Response Shares Historical Stock Prices

(ETF)
VSPY 
$59.5
*  
0.07
0.12%
Get VSPY Alerts
*Delayed - data as of Jul. 29, 2014 14:40 ET  -  Find a broker to begin trading VSPY now


Community Rating:
View:    VSPY Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
14:40 N/A  59.78  59.43  59.50 137,993
07/28/2014 59.53 59.68 59.24 59.57 109,179
07/25/2014 59.67 59.72 59.47 59.54 292,286
07/24/2014 59.9 59.97 59.78 59.9 98,435
07/23/2014 59.87 59.91 59.69 59.87 195,099
07/22/2014 59.61 59.82 59.61 59.71 180,102
07/21/2014 59.42 59.51 59.2 59.44 17,470
07/18/2014 59.05 59.63 59.05 59.57 57,450
07/17/2014 58.8 59.68 58.8 59.02 99,000
07/16/2014 60.26 60.26 59.54 59.62 8,035
07/15/2014 58.98 59.7 58.98 59.42 107,189
07/14/2014 59.53 60.1 59.5001 59.52 8,360
07/11/2014 59.13 59.26 59.01 59.24 10,158
07/10/2014 58.55 59.32 58.55 59.22 14,294
07/09/2014 58.7 59.44 58.7 59.35 16,050
07/08/2014 60.04 60.04 59.01 59.17 13,100
07/07/2014 59.94 59.94 59.03 59.48 6,757
07/03/2014 59.61 59.81 59.61 59.81 3,801
07/02/2014 58.8 59.44 58.8 59.4 4,187
07/01/2014 59.07 59.47 59.07 59.44 1,421
06/30/2014 59 59.09 58.9399 58.97 2,598
06/27/2014 59.29 59.29 58.75 59.04 11,064
06/26/2014 58.69 58.93 58.53 58.82 17,399
06/25/2014 58.65 58.98 58.65 58.95 12,350
06/24/2014 59.53 59.53 58.63 58.7 8,669
06/23/2014 59.64 59.64 59.27 59.37 5,304
06/20/2014 59.67 59.67 59.272 59.4 4,787
06/19/2014 58.68 59.31 58.68 59.25 2,500
06/18/2014 58.77 59.3 58.71 59.3 10,304
06/17/2014 57.91 58.79 57.91 58.74 6,330
06/16/2014 58.54 58.77 58.49 58.63 12,028
06/13/2014 58.38 58.61 58.34 58.54 6,612
06/12/2014 58.65 58.65 58.29 58.39 600
06/11/2014 59.1 59.1 58.72 58.84 3,130
06/10/2014 58.88 58.98 58.67 58.98 3,100
06/09/2014 59 59.17 58.94 59.02 3,115
06/06/2014 58.85 58.96 58.85 58.96 460
06/05/2014 58.32 58.72 58.17 58.65 10,836
06/04/2014 58.38 58.38 58.06 58.34 5,981
06/03/2014 58.34 58.34 57.18 58.15 11,400
06/02/2014 58.65 58.65 57.97 58.23 11,220
05/30/2014 58.31 58.31 58.02 58.14 10,900
05/29/2014 58.17 58.18 57.78 58.08 11,000
05/28/2014 57.46 57.95 57.46 57.74 5,910
05/27/2014 57.93 57.93 57.71 57.82 6,143
05/23/2014 57.53 57.53 57.37 57.45 5,937
05/22/2014 57.37 57.37 57.07 57.26 7,421
05/21/2014 56.67 57.1 56.67 57.06 7,400
05/20/2014 57.26 57.26 56.52 56.7 4,600
05/19/2014 56.77 57.04 56.77 57.04 3,301
05/16/2014 56.81 56.81 56.34 56.73 3,020
05/15/2014 57.67 57.69 56.34 56.58 4,370
05/14/2014 58 58 57.01 57.06 3,569
05/13/2014 57.64 57.64 57.64 57.64 127
05/12/2014 57.79 57.79 56.53 57.35 5,001
05/09/2014 56.92 56.92 56.362 56.71 5,900
05/08/2014 56.92 57.06 56.59 56.67 4,100
05/07/2014 56.52 56.67 56.21 56.67 3,901
05/06/2014 57 57 56.41 56.41 6,794
05/05/2014 56.29 56.88 56.28 56.86 9,521
05/02/2014 57.42 57.42 56.73 56.82 3,150
05/01/2014 56.93 56.97 56.68 56.81 3,238
04/30/2014 57.2 57.2 56.45 56.85 3,750
04/29/2014 57.17 57.17 56.51 56.67 3,200
04/28/2014 55.98 56.69 55.92 56.51 3,922
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?