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 )

54.51 +1.05 (+1.96%)
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 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 (%)
Sep 30, 2020 35.73 35.93 35.29 35.50 2,484,484 +0.00(+0.00%)
Sep 29, 2020 35.09 35.73 35.09 35.50 2,315,998 +0.38(+1.08%)
Sep 28, 2020 35.22 35.24 34.98 35.12 2,197,314 +0.06(+0.17%)
Sep 25, 2020 34.60 35.15 34.48 35.06 2,843,200 +0.44(+1.27%)
Sep 24, 2020 34.32 34.92 34.10 34.62 3,345,123 +0.33(+0.96%)
Sep 23, 2020 35.31 35.36 34.27 34.29 3,662,762 -0.91(-2.59%)
Sep 22, 2020 35.35 35.40 34.74 35.20 2,729,655 -0.13(-0.37%)
Sep 21, 2020 35.20 35.45 34.26 35.33 4,691,487 -0.63(-1.75%)
Sep 18, 2020 36.08 36.47 35.51 35.96 3,120,500 -0.16(-0.44%)
Sep 17, 2020 34.95 36.01 34.92 36.12 3,358,536 +0.57(+1.60%)
Sep 16, 2020 35.61 36.02 35.53 35.55 2,893,336 +0.07(+0.20%)
Sep 15, 2020 35.61 35.73 35.19 35.48 2,890,276 +0.00(+0.00%)
Sep 14, 2020 35.36 35.70 35.20 35.48 3,273,562 +0.33(+0.94%)
Sep 11, 2020 34.61 35.18 34.10 35.15 6,725,000 +1.07(+3.14%)
Sep 10, 2020 34.47 34.60 33.72 34.08 6,948,890 -0.22(-0.64%)
Sep 09, 2020 33.89 34.58 33.71 34.30 4,535,880 +0.85(+2.54%)
Sep 08, 2020 31.73 33.50 31.62 33.45 7,124,966 +0.42(+1.27%)
Sep 04, 2020 32.07 33.27 30.52 33.03 11,943,800 +1.34(+4.23%)
Sep 03, 2020 33.76 34.35 31.11 31.69 13,550,297 -2.30(-6.77%)
Sep 02, 2020 34.46 34.51 33.82 33.99 3,537,059 -0.43(-1.25%)
Sep 01, 2020 34.70 34.82 34.30 34.42 3,003,079 -0.27(-0.78%)
Aug 31, 2020 35.12 35.49 34.53 34.69 3,919,108 -0.87(-2.45%)
Aug 28, 2020 35.29 35.85 34.52 35.56 3,957,300 +0.10(+0.28%)
Aug 27, 2020 36.25 36.41 34.03 35.46 6,668,784 -0.59(-1.64%)
Aug 26, 2020 36.61 37.02 35.94 36.05 2,292,847 -0.43(-1.18%)
Aug 25, 2020 36.28 36.58 35.77 36.48 2,363,200 +0.12(+0.33%)
Aug 24, 2020 36.81 36.83 36.18 36.36 2,454,549 +0.06(+0.17%)
Aug 21, 2020 36.08 36.39 35.98 36.30 1,982,900 -0.09(-0.25%)
Aug 20, 2020 35.50 36.45 35.41 36.39 2,415,606 +0.22(+0.61%)
Aug 19, 2020 36.68 36.81 36.06 36.17 2,122,690 -0.37(-1.01%)
Aug 18, 2020 36.51 36.70 36.09 36.54 1,770,748 +0.19(+0.52%)
Aug 17, 2020 36.14 36.47 36.01 36.35 1,420,832 +0.59(+1.65%)
Aug 14, 2020 35.59 35.85 35.41 35.76 2,076,800 +0.01(+0.03%)
Aug 13, 2020 35.61 36.15 35.49 35.75 2,029,026 +0.01(+0.03%)
Aug 12, 2020 35.49 35.85 35.39 35.74 2,074,033 +0.96(+2.76%)
Aug 11, 2020 36.03 36.11 34.67 34.78 3,301,315 -0.79(-2.22%)
Aug 10, 2020 35.36 35.67 35.11 35.57 2,550,100 +0.48(+1.37%)
Aug 07, 2020 34.75 35.28 34.71 35.09 4,061,000 +0.10(+0.29%)
Aug 06, 2020 34.73 35.03 34.61 34.99 2,008,667 +0.19(+0.55%)
Aug 05, 2020 34.70 34.84 34.48 34.80 2,304,823 +0.37(+1.07%)
Aug 04, 2020 33.98 34.47 33.98 34.43 3,185,514 +0.52(+1.53%)
Aug 03, 2020 34.04 34.14 33.77 33.91 3,535,721 -0.03(-0.09%)
Jul 31, 2020 33.94 33.97 33.06 33.94 6,235,300 +0.46(+1.37%)
Jul 30, 2020 33.11 33.61 32.26 33.48 4,537,400 -0.38(-1.12%)
Jul 29, 2020 33.79 33.95 33.58 33.86 1,827,380 +0.31(+0.92%)
Jul 28, 2020 33.46 34.07 33.32 33.55 2,602,897 +0.07(+0.21%)
Jul 27, 2020 33.20 33.49 33.00 33.48 2,881,529 +0.49(+1.49%)
Jul 24, 2020 32.53 33.01 32.30 32.99 4,404,600 -0.07(-0.21%)
Jul 23, 2020 33.78 33.89 32.72 33.06 6,077,206 -0.58(-1.72%)
Jul 22, 2020 33.35 33.64 33.08 33.64 3,875,652 +0.22(+0.66%)
Jul 21, 2020 34.00 34.19 33.22 33.42 4,024,784 -0.21(-0.62%)
Jul 20, 2020 33.05 33.87 32.97 33.63 4,273,477 +0.78(+2.37%)
Jul 17, 2020 32.43 32.87 32.28 32.85 2,874,000 +0.56(+1.73%)
Jul 16, 2020 31.65 32.35 31.63 32.29 2,605,496 +0.27(+0.84%)
Jul 15, 2020 32.05 32.08 31.36 32.02 4,160,890 +0.44(+1.39%)
Jul 14, 2020 30.69 31.60 30.36 31.58 4,751,403 +0.90(+2.93%)
Jul 13, 2020 32.42 32.42 30.61 30.68 4,573,906 -1.53(-4.75%)
Jul 10, 2020 31.68 32.22 31.36 32.21 3,845,800 +0.42(+1.32%)
Jul 09, 2020 32.06 32.15 31.08 31.79 5,073,557 -0.27(-0.84%)
Jul 08, 2020 31.93 32.09 31.39 32.06 2,060,240 +0.41(+1.30%)
Jul 07, 2020 32.08 32.52 31.61 31.65 3,409,687 -0.55(-1.71%)
Jul 06, 2020 32.76 32.76 32.03 32.20 2,311,566 -0.04(-0.12%)
Jul 02, 2020 32.61 32.85 32.09 32.24 4,758,100 +0.28(+0.88%)
Jul 01, 2020 31.74 32.05 31.47 31.96 3,508,444 +0.46(+1.46%)
Jun 30, 2020 30.56 31.60 30.52 31.50 3,713,765 +0.79(+2.57%)
Jun 29, 2020 30.24 30.72 29.75 30.71 3,701,795 +0.68(+2.26%)
Jun 26, 2020 30.92 30.96 29.82 30.03 4,922,200 -0.93(-3.00%)
Jun 25, 2020 30.12 30.98 29.80 30.96 3,081,811 +0.63(+2.08%)
Jun 24, 2020 30.85 31.28 29.64 30.33 8,724,982 -1.07(-3.41%)
Jun 23, 2020 31.86 31.88 31.28 31.40 3,769,853 +0.21(+0.67%)
Jun 22, 2020 30.37 31.20 30.17 31.19 4,594,929 +0.68(+2.23%)
Jun 19, 2020 31.13 31.24 29.99 30.51 4,717,300 -0.25(-0.81%)
Jun 18, 2020 30.23 30.76 30.07 30.76 2,373,737 +0.25(+0.82%)
Jun 17, 2020 30.66 30.70 30.03 30.51 3,104,886 -0.03(-0.10%)
Jun 16, 2020 31.18 31.29 29.64 30.54 5,594,445 +0.34(+1.13%)
Jun 15, 2020 28.40 30.33 27.86 30.20 7,414,023 +0.40(+1.34%)
Jun 12, 2020 29.94 30.27 27.79 29.80 16,462,400 +0.51(+1.74%)
Jun 11, 2020 33.28 34.09 28.95 29.29 9,793,157 -5.97(-16.93%)
Jun 10, 2020 35.02 35.91 34.69 35.26 4,784,917 +0.09(+0.26%)
Jun 09, 2020 35.54 35.67 35.03 35.17 3,044,042 -0.90(-2.50%)
Jun 08, 2020 36.52 36.61 35.88 36.07 2,912,429 -0.41(-1.12%)
Jun 05, 2020 36.63 36.69 36.26 36.48 3,529,400 +0.94(+2.64%)
Jun 04, 2020 35.30 36.05 35.12 35.54 3,758,470 +0.13(+0.37%)
Jun 03, 2020 35.00 35.48 34.89 35.41 4,219,757 +0.79(+2.28%)
Jun 02, 2020 34.25 34.66 34.06 34.62 3,791,622 +0.47(+1.38%)
Jun 01, 2020 33.86 34.29 33.77 34.15 2,909,425 -0.17(-0.50%)
May 29, 2020 33.57 34.32 33.28 34.32 4,354,900 +0.65(+1.93%)
May 28, 2020 34.25 34.36 33.49 33.67 3,210,963 -0.71(-2.07%)
May 27, 2020 34.46 34.48 33.26 34.38 2,956,201 +0.40(+1.18%)
May 26, 2020 34.59 34.62 33.89 33.98 2,907,512 +0.18(+0.53%)
May 22, 2020 33.52 33.85 33.25 33.80 2,745,300 +0.10(+0.30%)
May 21, 2020 34.15 34.30 33.28 33.70 4,705,678 -0.37(-1.09%)
May 20, 2020 33.86 34.14 33.51 34.07 4,112,215 +1.01(+3.06%)
May 19, 2020 33.86 34.27 33.06 33.06 4,104,849 -0.93(-2.74%)
May 18, 2020 34.03 34.19 33.71 33.99 3,636,114 +1.03(+3.13%)
May 15, 2020 31.75 32.96 31.50 32.96 4,114,000 +0.42(+1.29%)
May 14, 2020 30.97 32.54 30.44 32.54 6,048,956 +0.83(+2.62%)
May 13, 2020 33.17 33.49 31.06 31.71 6,477,829 -1.79(-5.34%)
May 12, 2020 35.87 35.97 33.50 33.50 5,668,872 -1.85(-5.23%)
May 11, 2020 33.72 35.39 33.66 35.35 2,336,130 +1.14(+3.33%)
May 08, 2020 33.52 34.21 33.40 34.21 2,685,800 +1.16(+3.51%)
May 07, 2020 32.91 33.19 32.81 33.05 2,728,888 +0.73(+2.26%)
May 06, 2020 32.86 32.99 32.32 32.32 2,684,452 -0.28(-0.86%)
May 05, 2020 32.53 33.03 32.48 32.60 3,430,883 +0.67(+2.10%)
May 04, 2020 31.10 31.99 30.93 31.93 1,848,226 +0.32(+1.01%)
May 01, 2020 31.72 32.03 31.27 31.61 2,726,800 -1.51(-4.56%)
Apr 30, 2020 33.29 33.29 32.47 33.12 2,326,211 -0.57(-1.69%)
Apr 29, 2020 33.59 34.03 33.54 33.69 2,413,939 +1.05(+3.22%)
Apr 28, 2020 33.46 33.58 32.46 32.64 3,683,625 -0.33(-1.00%)
Apr 27, 2020 32.23 33.16 32.18 32.97 3,601,273 +1.24(+3.91%)
Apr 24, 2020 31.19 31.79 30.98 31.73 2,054,900 +0.84(+2.72%)
Apr 23, 2020 31.05 31.35 30.60 30.89 2,403,623 +0.18(+0.59%)
Apr 22, 2020 30.61 30.99 30.40 30.71 1,850,227 +0.57(+1.89%)
Apr 21, 2020 30.26 30.37 29.50 30.14 3,650,855 -1.27(-4.04%)
Apr 20, 2020 32.18 32.63 31.39 31.41 2,525,235 -1.75(-5.28%)
Apr 17, 2020 33.07 33.20 32.58 33.16 2,334,300 +0.69(+2.13%)
Apr 16, 2020 32.43 32.58 31.96 32.47 2,357,209 -0.08(-0.25%)
Apr 15, 2020 32.83 33.12 32.15 32.55 2,727,443 -1.52(-4.46%)
Apr 14, 2020 33.68 34.20 33.53 34.07 2,445,741 +1.37(+4.19%)
Apr 13, 2020 32.42 32.74 32.03 32.70 2,956,978 +0.35(+1.08%)
Apr 09, 2020 32.10 32.44 31.88 32.35 3,201,000 +0.29(+0.90%)
Apr 08, 2020 31.83 32.24 31.59 32.06 3,732,221 +0.33(+1.04%)
Apr 07, 2020 32.70 32.76 31.65 31.73 4,142,558 -0.50(-1.55%)
Apr 06, 2020 32.21 32.44 31.91 32.23 4,120,752 +1.12(+3.60%)
Apr 03, 2020 30.61 31.25 30.29 31.11 4,395,200 +0.65(+2.13%)
Apr 02, 2020 29.88 30.54 29.61 30.46 5,221,050 +0.76(+2.56%)
Apr 01, 2020 29.94 30.72 29.44 29.70 4,625,169 -1.31(-4.22%)
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%)
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.