Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

56.53 +1.01 (+1.82%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.17 31.26 30.08 31.01 6,230,858 +0.76(+2.51%)
Mar 30, 2020 29.80 30.35 29.33 30.25 7,161,802 +0.40(+1.34%)
Mar 27, 2020 29.72 30.55 29.72 29.85 6,987,300 -1.50(-4.78%)
Mar 26, 2020 30.45 31.59 30.35 31.35 10,001,081 +1.22(+4.05%)
Mar 25, 2020 30.96 31.06 29.40 30.13 10,140,219 -1.19(-3.80%)
Mar 24, 2020 32.90 33.64 31.05 31.32 18,532,128 +1.07(+3.54%)
Mar 23, 2020 29.04 30.67 28.20 30.25 16,557,398 +2.14(+7.61%)
Mar 20, 2020 28.29 29.73 27.54 28.11 21,841,600 +0.42(+1.52%)
Mar 19, 2020 25.61 28.82 24.91 27.69 16,722,037 +1.42(+5.41%)
Mar 18, 2020 27.10 28.04 24.02 26.27 16,943,488 -2.62(-9.07%)
Mar 17, 2020 29.20 29.93 27.88 28.89 13,275,103 +0.66(+2.34%)
Mar 16, 2020 30.42 31.70 27.51 28.23 9,637,393 -6.85(-19.53%)
Mar 13, 2020 35.57 35.62 32.73 35.08 11,125,100 +1.78(+5.35%)
Mar 12, 2020 34.43 36.30 32.60 33.30 11,383,760 -4.48(-11.86%)
Mar 11, 2020 38.69 38.90 37.09 37.78 11,257,305 -2.53(-6.28%)
Mar 10, 2020 40.87 40.96 38.55 40.31 11,166,899 +1.89(+4.92%)
Mar 09, 2020 35.82 39.77 35.56 38.42 6,402,828 -5.45(-12.42%)
Mar 06, 2020 42.12 44.25 41.26 43.87 10,971,000 -2.44(-5.27%)
Mar 05, 2020 48.08 48.64 45.38 46.31 7,191,300 -3.90(-7.77%)
Mar 04, 2020 49.95 50.61 49.08 50.21 6,794,931 +1.35(+2.76%)
Mar 03, 2020 51.80 52.83 48.23 48.86 7,911,138 -2.91(-5.62%)
Mar 02, 2020 51.44 51.87 49.93 51.77 5,423,389 +1.03(+2.03%)
Feb 28, 2020 48.91 50.98 48.31 50.74 7,447,200 -1.20(-2.31%)
Feb 27, 2020 53.90 54.63 51.91 51.94 6,173,142 -4.45(-7.89%)
Feb 26, 2020 56.64 57.61 55.30 56.39 6,222,701 +0.76(+1.37%)
Feb 25, 2020 59.58 59.76 54.84 55.63 6,604,119 -2.64(-4.53%)
Feb 24, 2020 59.46 61.23 58.19 58.27 5,617,939 -6.11(-9.49%)
Feb 21, 2020 65.43 65.71 63.48 64.38 4,241,400 -2.07(-3.12%)
Feb 20, 2020 67.50 67.80 65.30 66.45 3,861,087 -1.21(-1.79%)
Feb 19, 2020 67.79 68.00 67.44 67.66 1,696,768 +0.56(+0.83%)
Feb 18, 2020 67.26 67.69 66.54 67.10 2,384,573 -0.74(-1.09%)
Feb 14, 2020 67.72 67.94 67.10 67.84 1,698,800 +0.46(+0.68%)
Feb 13, 2020 66.93 67.80 66.72 67.38 1,708,460 -0.69(-1.01%)
Feb 12, 2020 67.07 68.16 66.87 68.07 2,105,334 +1.66(+2.50%)
Feb 11, 2020 67.01 67.18 66.31 66.41 2,301,815 +0.03(+0.05%)
Feb 10, 2020 65.60 66.60 65.55 66.38 1,557,183 +0.40(+0.61%)
Feb 07, 2020 65.57 66.36 65.15 65.98 2,211,400 -0.55(-0.83%)
Feb 06, 2020 66.51 66.68 65.84 66.53 1,798,043 +0.28(+0.42%)
Feb 05, 2020 66.04 66.23 65.08 66.25 2,056,820 +1.37(+2.11%)
Feb 04, 2020 64.67 65.30 64.49 64.88 2,769,633 +1.65(+2.61%)
Feb 03, 2020 62.92 64.00 62.50 63.23 2,434,292 +1.29(+2.08%)
Jan 31, 2020 64.89 65.03 60.90 61.94 4,205,000 -3.82(-5.81%)
Jan 30, 2020 63.96 65.76 63.27 65.76 3,285,922 +0.57(+0.87%)
Jan 29, 2020 65.88 66.16 64.72 65.19 1,918,924 -0.09(-0.14%)
Jan 28, 2020 64.24 65.41 64.01 65.28 2,581,310 +1.87(+2.95%)
Jan 27, 2020 64.08 64.88 63.41 63.41 4,132,781 -3.56(-5.32%)
Jan 24, 2020 69.46 69.57 66.20 66.97 4,295,500 -1.94(-2.82%)
Jan 23, 2020 68.30 69.01 67.68 68.91 2,243,800 +0.53(+0.78%)
Jan 22, 2020 69.65 69.69 68.38 68.38 1,595,653 -0.69(-1.00%)
Jan 21, 2020 68.88 69.79 68.85 69.07 1,678,530 -0.22(-0.32%)
Jan 17, 2020 69.45 69.52 68.69 69.29 1,844,500 -0.18(-0.26%)
Jan 16, 2020 69.09 69.50 69.06 69.47 2,161,844 +0.85(+1.24%)
Jan 15, 2020 68.56 68.91 68.42 68.62 1,726,864 +0.15(+0.22%)
Jan 14, 2020 68.23 68.89 67.93 68.47 2,011,589 +0.30(+0.44%)
Jan 13, 2020 67.77 68.34 67.49 68.17 1,011,523 +0.74(+1.10%)
Jan 10, 2020 67.35 67.81 67.06 67.43 1,481,800 +0.15(+0.22%)
Jan 09, 2020 66.82 67.30 66.54 67.28 1,126,661 +1.20(+1.82%)
Jan 08, 2020 65.74 66.93 65.50 66.08 1,855,798 +0.64(+0.98%)
Jan 07, 2020 65.11 65.79 64.71 65.44 1,173,531 +0.19(+0.29%)
Jan 06, 2020 63.86 65.26 63.78 65.25 1,790,274 +0.31(+0.48%)
Jan 03, 2020 63.91 65.61 63.81 64.94 2,338,000 -1.71(-2.57%)
Jan 02, 2020 66.17 66.66 65.47 66.65 2,117,552 +1.42(+2.18%)
Dec 31, 2019 63.57 65.41 63.44 65.23 1,594,700 +1.30(+2.03%)
Dec 30, 2019 64.87 64.89 63.58 63.93 2,312,449 -1.15(-1.77%)
Dec 27, 2019 66.00 66.00 64.81 65.08 1,313,000 -0.75(-1.14%)
Dec 26, 2019 66.13 66.16 65.80 65.83 748,471 +0.00(+0.00%)
Dec 24, 2019 65.62 65.91 65.46 65.83 551,500 +0.40(+0.61%)
Dec 23, 2019 65.66 65.74 65.40 65.43 1,351,838 -0.06(-0.09%)
Dec 20, 2019 66.11 66.19 65.49 65.49 1,957,600 -0.53(-0.80%)
Dec 19, 2019 65.31 66.02 65.18 66.02 1,355,006 +0.86(+1.32%)
Dec 18, 2019 65.92 65.97 65.16 65.16 1,971,793 -0.36(-0.55%)
Dec 17, 2019 65.63 65.76 65.11 65.52 1,825,505 +0.19(+0.29%)
Dec 16, 2019 65.62 65.96 65.27 65.33 1,732,495 +0.73(+1.13%)
Dec 13, 2019 62.98 64.64 62.66 64.60 2,746,100 +1.41(+2.23%)
Dec 12, 2019 61.56 63.32 61.34 63.19 2,429,203 +1.79(+2.92%)
Dec 11, 2019 61.08 61.66 60.88 61.40 1,169,932 +0.64(+1.05%)
Dec 10, 2019 60.86 61.36 60.18 60.76 1,627,604 -0.09(-0.15%)
Dec 09, 2019 62.34 62.46 60.81 60.85 1,550,620 -1.67(-2.67%)
Dec 06, 2019 62.57 62.72 62.04 62.52 1,614,500 +1.14(+1.86%)
Dec 05, 2019 61.45 61.49 60.43 61.38 2,095,084 +0.40(+0.66%)
Dec 04, 2019 60.53 61.33 60.29 60.98 1,824,500 +1.83(+3.09%)
Dec 03, 2019 59.06 59.74 58.48 59.15 2,997,305 -2.40(-3.90%)
Dec 02, 2019 63.15 63.18 60.95 61.55 2,669,670 -1.50(-2.38%)
Nov 29, 2019 63.43 63.56 63.02 63.05 792,500 -0.65(-1.02%)
Nov 27, 2019 63.82 63.93 63.69 63.70 754,800 +0.09(+0.14%)
Nov 26, 2019 63.33 63.74 63.16 63.61 1,356,139 +0.51(+0.81%)
Nov 25, 2019 62.73 63.23 62.47 63.10 1,715,687 +1.30(+2.10%)
Nov 22, 2019 61.35 61.81 61.03 61.80 1,275,400 +0.92(+1.51%)
Nov 21, 2019 61.17 61.22 60.28 60.88 1,412,103 -0.09(-0.15%)
Nov 20, 2019 61.15 61.58 59.84 60.97 3,058,781 -0.27(-0.44%)
Nov 19, 2019 61.81 61.86 61.10 61.24 1,908,359 -0.32(-0.52%)
Nov 18, 2019 61.56 61.81 61.28 61.56 981,717 +0.00(+0.00%)
Nov 15, 2019 60.75 61.57 60.60 61.56 2,287,700 +1.38(+2.29%)
Nov 14, 2019 59.74 60.22 59.43 60.18 1,354,584 +0.40(+0.67%)
Nov 13, 2019 59.65 60.08 59.51 59.78 1,799,682 -0.14(-0.23%)
Nov 12, 2019 59.85 60.22 59.69 59.92 1,353,040 +0.36(+0.60%)
Nov 11, 2019 58.88 59.90 58.83 59.56 1,380,492 +0.12(+0.20%)
Nov 08, 2019 58.75 59.55 58.52 59.44 1,437,600 +0.53(+0.90%)
Nov 07, 2019 59.19 59.26 58.67 58.91 1,487,777 +0.30(+0.51%)
Nov 06, 2019 58.58 58.70 58.03 58.61 1,386,652 +0.14(+0.24%)
Nov 05, 2019 58.95 59.03 58.46 58.47 1,311,924 -0.62(-1.05%)
Nov 04, 2019 59.63 59.69 58.88 59.09 1,689,009 -0.09(-0.15%)
Nov 01, 2019 58.76 59.23 58.61 59.18 1,397,400 +1.42(+2.46%)
Oct 31, 2019 57.98 58.17 57.19 57.76 1,626,701 -0.54(-0.93%)
Oct 30, 2019 57.60 58.35 56.88 58.30 1,752,798 +0.72(+1.25%)
Oct 29, 2019 57.25 57.79 57.16 57.58 1,469,646 +0.01(+0.02%)
Oct 28, 2019 57.98 58.04 57.47 57.57 1,544,391 -0.26(-0.45%)
Oct 25, 2019 56.75 57.85 56.75 57.83 1,488,100 +0.91(+1.60%)
Oct 24, 2019 56.80 56.96 56.26 56.92 1,536,642 +0.37(+0.65%)
Oct 23, 2019 56.00 56.55 55.95 56.55 1,587,052 +0.60(+1.07%)
Oct 22, 2019 56.82 56.99 56.14 55.95 1,805,544 -0.71(-1.25%)
Oct 21, 2019 56.14 56.66 56.14 56.66 1,513,957 +0.77(+1.38%)
Oct 18, 2019 55.73 56.16 55.22 55.89 2,641,300 +0.04(+0.07%)
Oct 17, 2019 56.00 56.28 55.69 55.85 2,303,052 +0.12(+0.22%)
Oct 16, 2019 55.42 55.75 55.11 55.73 1,779,825 +0.48(+0.87%)
Oct 15, 2019 55.15 55.76 55.15 55.25 2,384,842 +0.57(+1.04%)
Oct 14, 2019 53.67 54.70 53.67 54.68 2,134,059 +0.86(+1.60%)
Oct 11, 2019 53.09 54.19 52.90 53.82 4,725,300 +1.63(+3.12%)
Oct 10, 2019 51.33 52.32 51.24 52.19 2,210,640 +1.20(+2.35%)
Oct 09, 2019 51.18 51.87 50.86 50.99 2,469,370 +0.54(+1.07%)
Oct 08, 2019 51.56 51.87 50.41 50.45 3,551,031 -2.06(-3.92%)
Oct 07, 2019 52.36 53.15 52.16 52.51 2,439,132 -0.31(-0.59%)
Oct 04, 2019 51.61 52.82 51.60 52.82 2,448,000 +1.45(+2.82%)
Oct 03, 2019 50.53 51.41 49.83 51.37 2,744,481 +0.97(+1.92%)
Oct 02, 2019 51.54 51.54 50.13 50.40 3,933,966 -1.86(-3.56%)
Oct 01, 2019 54.15 54.24 52.18 52.26 2,500,650 -1.15(-2.15%)
Sep 30, 2019 52.98 53.76 52.97 53.41 1,582,143 +0.69(+1.31%)
Sep 27, 2019 53.79 53.91 51.95 52.72 3,161,100 -0.71(-1.33%)
Sep 26, 2019 53.68 53.74 52.90 53.43 2,451,853 -0.18(-0.34%)
Sep 25, 2019 53.00 53.89 52.17 53.61 2,607,395 +0.55(+1.04%)
Sep 24, 2019 55.13 55.13 52.84 53.06 4,852,484 -1.25(-2.30%)
Sep 23, 2019 54.10 54.81 53.97 54.31 2,395,909 +0.18(+0.33%)
Sep 20, 2019 55.88 56.01 53.93 54.13 3,339,200 -1.44(-2.59%)
Sep 19, 2019 55.55 56.05 55.40 55.57 1,788,644 +0.43(+0.78%)
Sep 18, 2019 54.52 55.19 53.80 55.14 2,878,681 +0.87(+1.60%)
Sep 17, 2019 54.01 54.29 53.76 54.27 1,621,069 +0.18(+0.33%)
Sep 16, 2019 54.02 54.61 53.86 54.09 1,764,296 -0.36(-0.66%)
Sep 13, 2019 54.49 54.86 54.27 54.45 2,178,100 +0.37(+0.68%)
Sep 12, 2019 54.00 54.45 53.64 54.08 1,998,668 +0.67(+1.25%)
Sep 11, 2019 53.06 53.65 53.01 53.41 1,691,825 +0.40(+0.75%)
Sep 10, 2019 52.60 53.11 52.22 53.01 1,906,112 +0.10(+0.19%)
Sep 09, 2019 53.22 53.26 52.29 52.91 2,050,503 +0.15(+0.28%)
Sep 06, 2019 52.35 52.88 52.14 52.76 1,834,000 +0.74(+1.42%)
Sep 05, 2019 51.65 52.27 51.59 52.02 2,327,893 +1.08(+2.12%)
Sep 04, 2019 50.43 51.03 50.01 50.94 2,462,303 +1.50(+3.03%)
Sep 03, 2019 49.64 50.06 49.21 49.44 3,216,183 -1.17(-2.31%)
Aug 30, 2019 51.19 51.21 49.96 50.61 2,033,100 -0.08(-0.16%)
Aug 29, 2019 50.41 50.95 50.18 50.69 2,144,365 +1.05(+2.12%)
Aug 28, 2019 48.57 49.68 48.19 49.64 2,375,149 +0.52(+1.06%)
Aug 27, 2019 50.08 50.13 48.49 49.12 2,822,735 -0.43(-0.87%)
Aug 26, 2019 50.15 50.16 48.89 49.55 3,564,992 +0.71(+1.45%)
Aug 23, 2019 51.21 52.31 48.30 48.84 8,325,800 -3.16(-6.08%)
Aug 22, 2019 52.70 52.77 51.31 52.00 3,567,315 -0.56(-1.07%)
Aug 21, 2019 52.28 52.59 52.09 52.56 3,185,685 +1.38(+2.70%)
Aug 20, 2019 51.72 51.86 51.09 51.18 2,800,680 -0.72(-1.39%)
Aug 19, 2019 51.13 51.95 50.98 51.90 2,894,018 +1.94(+3.88%)
Aug 16, 2019 49.16 50.09 49.09 49.96 3,188,800 +1.28(+2.63%)
Aug 15, 2019 48.74 48.93 47.62 48.68 3,735,892 +0.79(+1.65%)
Aug 14, 2019 49.79 50.28 47.89 47.89 5,920,763 -3.67(-7.12%)
Aug 13, 2019 49.36 51.61 49.34 51.56 4,075,080 +1.74(+3.49%)
Aug 12, 2019 51.32 51.39 49.71 49.82 3,123,871 -1.87(-3.62%)
Aug 09, 2019 52.19 52.45 51.14 51.69 3,489,700 -0.92(-1.75%)
Aug 08, 2019 51.67 52.78 51.33 52.61 3,277,060 +1.46(+2.85%)
Aug 07, 2019 49.50 51.26 48.93 51.15 4,728,201 -0.01(-0.02%)
Aug 06, 2019 50.61 51.21 49.43 51.16 4,029,886 +1.21(+2.42%)
Aug 05, 2019 51.73 52.03 49.58 49.95 5,919,088 -3.81(-7.09%)
Aug 02, 2019 53.99 54.17 52.68 53.76 4,429,300 -0.20(-0.37%)
Aug 01, 2019 56.14 57.38 53.18 53.96 6,180,786 -2.23(-3.97%)
Jul 31, 2019 57.82 58.30 55.23 56.19 2,961,207 -1.57(-2.72%)
Jul 30, 2019 57.91 58.33 57.64 57.76 1,784,873 -0.73(-1.25%)
Jul 29, 2019 58.79 58.83 58.28 58.49 1,191,477 -0.27(-0.46%)
Jul 26, 2019 58.57 59.00 58.52 58.76 1,279,300 +0.79(+1.36%)
Jul 25, 2019 58.70 58.70 57.48 57.97 1,758,377 -0.94(-1.60%)
Jul 24, 2019 57.89 59.07 57.83 58.91 1,219,623 +0.74(+1.27%)
Jul 23, 2019 57.63 58.20 57.19 58.17 1,345,103 +1.10(+1.93%)
Jul 22, 2019 56.63 57.33 56.47 57.07 1,486,415 +0.49(+0.87%)
Jul 19, 2019 57.49 57.60 56.56 56.58 2,207,700 -0.31(-0.54%)
Jul 18, 2019 56.69 57.42 56.25 56.89 2,184,778 +0.22(+0.39%)
Jul 17, 2019 57.71 57.83 56.67 56.67 1,671,241 -0.64(-1.12%)
Jul 16, 2019 57.63 58.03 57.25 57.31 1,912,383 -0.11(-0.19%)
Jul 15, 2019 57.55 57.64 57.24 57.42 1,169,904 +0.04(+0.07%)
Jul 12, 2019 57.13 57.45 56.90 57.38 1,222,600 +0.50(+0.88%)
Jul 11, 2019 56.84 57.10 56.42 56.88 1,486,591 +0.53(+0.94%)
Jul 10, 2019 56.02 56.53 55.97 56.35 1,794,132 +0.78(+1.40%)
Jul 09, 2019 54.94 55.70 54.84 55.57 1,739,393 -0.05(-0.09%)
Jul 08, 2019 55.78 56.09 55.43 55.62 1,339,250 -0.78(-1.38%)
Jul 05, 2019 55.99 56.57 55.12 56.40 1,464,200 -0.17(-0.30%)
Jul 03, 2019 56.35 56.65 56.12 56.57 792,400 +0.24(+0.43%)
Jul 02, 2019 55.35 56.44 55.32 56.33 1,629,430 +0.97(+1.75%)
Jul 01, 2019 55.46 55.49 54.82 55.36 1,706,965 +1.49(+2.77%)
Jun 28, 2019 53.71 54.01 53.55 53.87 1,711,200 +0.45(+0.84%)
Jun 27, 2019 53.20 53.64 53.06 53.42 1,435,738 +0.45(+0.85%)
Jun 26, 2019 53.30 53.44 52.80 52.97 1,308,109 +0.22(+0.42%)
Jun 25, 2019 53.54 53.54 52.66 52.75 1,488,067 -0.64(-1.20%)
Jun 24, 2019 53.45 53.71 53.33 53.39 1,512,646 +0.18(+0.34%)
Jun 21, 2019 53.68 54.01 53.10 53.21 2,473,800 -0.63(-1.17%)
Jun 20, 2019 54.43 54.67 53.04 53.84 2,779,860 -0.10(-0.19%)
Jun 19, 2019 53.34 54.04 52.98 53.94 2,228,052 +0.90(+1.70%)
Jun 18, 2019 53.34 53.55 52.95 53.04 1,598,090 +0.14(+0.26%)
Jun 17, 2019 52.65 53.01 52.55 52.90 891,921 +0.34(+0.65%)
Jun 14, 2019 52.19 52.63 51.93 52.56 1,706,300 +0.22(+0.42%)
Jun 13, 2019 52.48 52.60 52.07 52.34 1,188,686 +0.16(+0.31%)
Jun 12, 2019 51.91 52.28 51.69 52.18 977,859 +0.14(+0.27%)
Jun 11, 2019 52.64 52.67 51.68 52.04 1,582,551 -0.13(-0.25%)
Jun 10, 2019 52.25 52.33 51.79 52.17 1,292,832 +0.29(+0.56%)
Jun 07, 2019 52.19 52.35 51.84 51.88 1,458,300 -0.22(-0.42%)
Jun 06, 2019 51.78 52.18 51.49 52.10 1,438,211 +0.51(+0.99%)
Jun 05, 2019 51.28 51.69 50.79 51.59 2,041,579 +0.57(+1.12%)
Jun 04, 2019 50.40 51.06 50.05 51.02 1,822,243 +1.37(+2.76%)
Jun 03, 2019 49.91 50.38 49.08 49.65 2,646,982 -0.17(-0.34%)
May 31, 2019 49.71 50.34 49.49 49.82 3,114,300 -1.09(-2.14%)
May 30, 2019 51.00 51.25 50.39 50.91 2,024,175 +0.51(+1.01%)
May 29, 2019 50.35 50.85 49.93 50.40 2,404,348 -0.52(-1.02%)
May 28, 2019 51.93 52.30 50.92 50.92 2,179,121 -0.80(-1.55%)
May 24, 2019 51.94 52.18 51.36 51.72 2,634,900 +0.58(+1.13%)
May 23, 2019 51.94 51.97 50.72 51.14 4,698,991 -1.84(-3.47%)
May 22, 2019 52.56 53.20 52.49 52.98 2,275,098 +0.33(+0.63%)
May 21, 2019 52.27 52.78 52.20 52.65 3,072,158 +1.23(+2.39%)
May 20, 2019 51.12 51.87 50.62 51.42 2,898,958 -0.34(-0.66%)
May 17, 2019 51.12 52.48 51.11 51.76 3,931,500 -0.38(-0.73%)
May 16, 2019 51.25 52.33 51.25 52.14 3,593,140 +1.12(+2.20%)
May 15, 2019 49.30 51.12 49.14 51.02 3,154,756 +1.06(+2.12%)
May 14, 2019 49.59 50.31 49.42 49.96 2,871,412 +1.24(+2.55%)
May 13, 2019 49.30 50.17 48.50 48.72 6,677,452 -3.90(-7.41%)
May 10, 2019 50.39 52.62 49.74 52.62 5,772,500 +1.99(+3.93%)
May 09, 2019 49.14 50.71 48.37 50.63 6,265,763 +0.11(+0.22%)
May 08, 2019 50.32 51.43 49.81 50.52 5,983,094 +0.71(+1.43%)
May 07, 2019 52.71 52.98 49.09 49.81 11,323,130 -4.46(-8.22%)
May 06, 2019 53.06 54.50 52.78 54.27 4,905,250 -1.59(-2.85%)
May 03, 2019 55.30 56.00 55.23 55.86 1,967,800 +1.34(+2.46%)
May 02, 2019 54.87 54.99 53.50 54.52 4,019,935 -0.07(-0.13%)
May 01, 2019 55.97 56.15 54.59 54.59 2,612,285 -1.07(-1.92%)
Apr 30, 2019 55.77 55.86 54.90 55.66 1,695,785 -0.02(-0.04%)
Apr 29, 2019 55.93 56.17 55.66 55.68 1,067,386 -0.44(-0.78%)
Apr 26, 2019 55.45 56.13 55.02 56.12 1,673,100 +0.95(+1.72%)
Apr 25, 2019 55.40 55.75 54.35 55.17 2,536,219 -0.57(-1.02%)
Apr 24, 2019 56.40 56.45 55.71 55.74 1,718,285 -0.66(-1.17%)
Apr 23, 2019 56.37 56.64 56.23 56.40 1,350,106 +0.20(+0.36%)
Apr 22, 2019 55.64 56.23 55.42 56.20 1,380,941 +0.24(+0.43%)
Apr 18, 2019 55.59 55.99 55.04 55.96 1,761,200 +0.44(+0.79%)
Apr 17, 2019 56.15 56.20 55.01 55.52 2,625,429 -0.13(-0.23%)
Apr 16, 2019 55.67 56.01 55.50 55.65 2,188,727 +0.15(+0.27%)
Apr 15, 2019 55.58 55.61 54.39 55.50 1,899,539 +0.35(+0.63%)
Apr 12, 2019 54.51 55.24 54.46 55.15 1,748,100 +1.21(+2.24%)
Apr 11, 2019 53.77 54.01 53.59 53.94 1,343,298 +0.55(+1.03%)
Apr 10, 2019 52.90 53.44 52.73 53.39 1,388,298 +0.71(+1.35%)
Apr 09, 2019 53.25 53.42 52.51 52.68 1,751,867 -0.96(-1.79%)
Apr 08, 2019 53.44 53.70 53.23 53.64 1,590,520 +0.14(+0.26%)
Apr 05, 2019 53.31 53.52 53.12 53.50 1,685,300 +0.57(+1.08%)
Apr 04, 2019 52.86 53.14 52.50 52.93 1,512,142 +0.23(+0.44%)
Apr 03, 2019 53.34 53.37 52.31 52.70 2,048,616 -0.19(-0.36%)
Apr 02, 2019 52.73 53.00 52.58 52.89 1,263,079 +0.08(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.