Short VIX Short Term Futures ETF (NY: SVXY )

58.43 +0.57 (+0.99%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.93 49.81 48.49 48.59 2,306,412 -0.50(-1.02%)
Sep 29, 2022 49.13 49.16 48.00 49.09 2,630,220 -0.69(-1.39%)
Sep 28, 2022 48.97 50.09 48.57 49.78 1,837,791 +0.97(+1.99%)
Sep 27, 2022 49.79 49.93 48.18 48.81 2,653,894 -0.36(-0.73%)
Sep 26, 2022 49.52 50.48 48.94 49.17 2,656,068 -0.86(-1.72%)
Sep 23, 2022 51.00 51.06 48.83 50.03 3,215,852 -1.53(-2.97%)
Sep 22, 2022 51.68 52.08 51.09 51.56 2,043,030 +0.09(+0.17%)
Sep 21, 2022 52.72 53.22 51.47 51.47 3,221,966 -0.86(-1.64%)
Sep 20, 2022 52.64 52.85 51.96 52.33 2,054,000 -0.84(-1.58%)
Sep 19, 2022 51.95 53.38 51.88 53.17 1,928,491 +0.75(+1.43%)
Sep 16, 2022 51.73 52.55 51.06 52.42 2,478,974 +0.05(+0.10%)
Sep 15, 2022 52.21 53.00 52.13 52.37 2,158,400 +0.06(+0.11%)
Sep 14, 2022 52.32 52.61 51.83 52.31 2,537,878 +0.04(+0.08%)
Sep 13, 2022 53.49 53.86 51.80 52.27 3,840,836 -2.36(-4.32%)
Sep 12, 2022 55.04 55.29 54.33 54.63 2,305,515 +0.06(+0.11%)
Sep 09, 2022 54.70 55.01 54.55 54.57 1,836,095 +0.30(+0.55%)
Sep 08, 2022 53.39 54.35 53.15 54.27 1,583,559 +0.44(+0.82%)
Sep 07, 2022 52.32 53.94 52.29 53.83 3,622,583 +1.40(+2.67%)
Sep 06, 2022 53.57 53.62 52.27 52.43 2,570,749 -0.59(-1.11%)
Sep 02, 2022 54.16 54.48 52.55 53.02 2,268,268 -0.24(-0.45%)
Sep 01, 2022 52.56 53.30 51.84 53.26 3,196,113 +0.29(+0.55%)
Aug 31, 2022 53.06 53.41 52.62 52.97 1,577,388 +0.47(+0.90%)
Aug 30, 2022 53.08 53.21 52.03 52.50 1,891,014 -0.42(-0.79%)
Aug 29, 2022 52.40 53.20 52.23 52.92 1,899,017 +0.15(+0.28%)
Aug 26, 2022 55.31 55.57 52.59 52.77 2,384,863 -2.69(-4.85%)
Aug 25, 2022 54.88 55.56 54.59 55.46 1,244,765 +0.86(+1.58%)
Aug 24, 2022 53.87 54.76 53.77 54.60 1,439,456 +0.95(+1.77%)
Aug 23, 2022 53.36 54.14 53.23 53.65 2,207,917 +0.40(+0.75%)
Aug 22, 2022 53.86 54.17 53.09 53.25 3,635,499 -1.84(-3.34%)
Aug 19, 2022 55.82 55.97 54.53 55.09 3,788,877 -1.37(-2.43%)
Aug 18, 2022 56.00 56.52 55.78 56.46 1,316,340 +0.44(+0.79%)
Aug 17, 2022 55.65 56.37 55.30 56.02 2,084,359 +0.08(+0.14%)
Aug 16, 2022 56.05 56.26 55.61 55.94 2,122,035 -0.20(-0.36%)
Aug 15, 2022 55.29 56.30 55.29 56.14 1,572,915 +0.46(+0.83%)
Aug 12, 2022 55.61 56.31 55.42 55.68 1,590,476 +0.30(+0.54%)
Aug 11, 2022 55.66 55.85 54.81 55.38 1,828,243 -0.18(-0.32%)
Aug 10, 2022 54.96 55.70 54.84 55.56 2,446,606 +1.46(+2.70%)
Aug 09, 2022 53.88 54.28 53.62 54.10 1,002,678 -0.15(-0.28%)
Aug 08, 2022 54.33 55.02 53.75 54.25 2,420,586 -0.08(-0.15%)
Aug 05, 2022 53.16 54.42 53.12 54.33 1,780,806 +0.59(+1.10%)
Aug 04, 2022 53.55 53.75 53.08 53.74 1,521,285 -0.06(-0.11%)
Aug 03, 2022 52.95 53.95 52.90 53.80 2,502,119 +1.37(+2.61%)
Aug 02, 2022 52.40 53.34 51.91 52.43 2,014,819 -0.31(-0.59%)
Aug 01, 2022 53.24 53.61 52.65 52.74 1,887,079 -0.99(-1.84%)
Jul 29, 2022 53.50 53.84 53.25 53.73 1,953,432 +0.38(+0.71%)
Jul 28, 2022 52.38 53.44 52.07 53.35 1,801,039 +1.25(+2.40%)
Jul 27, 2022 51.91 52.59 51.80 52.10 2,176,506 +0.91(+1.78%)
Jul 26, 2022 51.58 51.69 50.84 51.19 2,382,521 -0.68(-1.31%)
Jul 25, 2022 51.60 52.10 51.45 51.87 2,798,329 +0.24(+0.46%)
Jul 22, 2022 51.45 51.72 50.81 51.63 2,290,075 +0.22(+0.43%)
Jul 21, 2022 50.88 51.46 50.47 51.41 2,313,271 +0.56(+1.10%)
Jul 20, 2022 50.40 50.96 50.27 50.85 2,506,643 +0.64(+1.27%)
Jul 19, 2022 50.41 50.73 50.20 50.21 2,500,170 +0.36(+0.72%)
Jul 18, 2022 50.74 50.96 49.66 49.85 2,429,331 -0.76(-1.50%)
Jul 15, 2022 49.87 50.68 49.72 50.61 1,957,416 +1.24(+2.51%)
Jul 14, 2022 48.64 49.44 48.23 49.37 2,105,998 -0.07(-0.14%)
Jul 13, 2022 48.42 49.64 48.32 49.44 2,659,995 +0.42(+0.86%)
Jul 12, 2022 49.24 49.78 48.77 49.02 1,741,557 -0.24(-0.49%)
Jul 11, 2022 49.56 49.75 49.09 49.26 1,646,850 -0.76(-1.52%)
Jul 08, 2022 49.43 50.19 49.40 50.02 1,820,488 +0.57(+1.15%)
Jul 07, 2022 49.36 49.82 49.32 49.45 1,252,107 +0.27(+0.55%)
Jul 06, 2022 48.71 49.34 48.38 49.18 1,523,007 +0.42(+0.86%)
Jul 05, 2022 47.90 48.87 47.38 48.76 1,810,420 -0.01(-0.02%)
Jul 01, 2022 47.95 48.89 47.50 48.77 2,194,572 +0.56(+1.16%)
Jun 30, 2022 47.89 48.36 47.20 48.21 2,703,364 -0.18(-0.37%)
Jun 29, 2022 48.34 48.68 47.84 48.39 2,086,203 -0.07(-0.14%)
Jun 28, 2022 49.46 49.67 48.24 48.46 2,045,898 -0.70(-1.42%)
Jun 27, 2022 48.63 49.25 48.34 49.16 2,992,836 +0.75(+1.55%)
Jun 24, 2022 48.41 48.78 48.36 48.41 2,220,859 +0.45(+0.94%)
Jun 23, 2022 48.10 48.20 47.35 47.96 2,952,849 -0.01(-0.02%)
Jun 22, 2022 46.64 48.02 46.55 47.97 2,473,823 +0.95(+2.02%)
Jun 21, 2022 47.47 47.87 47.00 47.02 3,098,092 +0.44(+0.94%)
Jun 17, 2022 46.01 46.85 45.63 46.58 3,934,512 +0.70(+1.53%)
Jun 16, 2022 46.18 46.42 45.24 45.88 4,284,134 -1.48(-3.12%)
Jun 15, 2022 46.63 48.16 46.55 47.36 5,175,753 +1.27(+2.76%)
Jun 14, 2022 45.61 46.31 45.25 46.09 5,913,746 +0.83(+1.83%)
Jun 13, 2022 46.75 47.02 45.06 45.26 5,738,191 -3.40(-6.99%)
Jun 10, 2022 49.23 49.45 48.12 48.66 4,454,580 -1.55(-3.09%)
Jun 09, 2022 51.04 51.45 50.11 50.21 2,631,054 -1.30(-2.52%)
Jun 08, 2022 51.11 51.60 50.86 51.51 2,153,800 +0.10(+0.19%)
Jun 07, 2022 50.12 51.49 50.07 51.41 2,212,197 +0.63(+1.24%)
Jun 06, 2022 50.91 51.06 50.37 50.78 2,735,167 +0.33(+0.65%)
Jun 03, 2022 50.26 50.60 49.87 50.45 3,410,250 -0.26(-0.51%)
Jun 02, 2022 50.12 51.12 49.95 50.71 2,522,664 +0.51(+1.02%)
Jun 01, 2022 50.30 50.58 48.88 50.20 3,340,125 +0.17(+0.34%)
May 31, 2022 49.11 50.16 48.52 50.03 4,037,654 +0.45(+0.91%)
May 27, 2022 49.25 49.65 49.06 49.58 3,505,762 +0.98(+2.02%)
May 26, 2022 48.65 49.00 48.56 48.60 3,976,724 +0.17(+0.35%)
May 25, 2022 47.48 48.68 47.48 48.43 3,246,527 +0.50(+1.04%)
May 24, 2022 47.62 48.06 46.81 47.93 4,460,919 -0.09(-0.19%)
May 23, 2022 48.13 48.41 47.31 48.02 4,966,684 +0.34(+0.71%)
May 20, 2022 48.52 48.62 45.91 47.68 6,924,818 -0.06(-0.13%)
May 19, 2022 45.90 47.87 45.75 47.74 6,506,450 +1.41(+3.04%)
May 18, 2022 49.38 49.54 46.14 46.33 8,751,082 -3.59(-7.19%)
May 17, 2022 50.07 50.27 49.45 49.92 4,673,201 +0.62(+1.26%)
May 16, 2022 48.49 49.36 48.30 49.30 4,405,905 +0.99(+2.05%)
May 13, 2022 47.68 48.34 47.45 48.31 4,751,472 +1.48(+3.16%)
May 12, 2022 46.04 46.97 45.52 46.83 6,594,797 +0.46(+0.99%)
May 11, 2022 46.19 47.41 45.91 46.37 8,801,486 +0.11(+0.24%)
May 10, 2022 46.61 46.69 45.39 46.26 7,874,435 +0.75(+1.65%)
May 09, 2022 46.36 46.61 45.24 45.51 10,378,317 -1.94(-4.09%)
May 06, 2022 46.78 47.49 45.43 47.45 7,525,519 +0.30(+0.64%)
May 05, 2022 51.07 51.25 46.45 47.15 9,031,400 -4.53(-8.77%)
May 04, 2022 49.79 51.91 49.43 51.68 7,930,703 +2.24(+4.53%)
May 03, 2022 48.42 49.55 48.16 49.44 7,667,932 +1.42(+2.96%)
May 02, 2022 47.60 48.19 46.40 48.02 9,341,151 +0.36(+0.76%)
Apr 29, 2022 49.26 50.01 47.55 47.66 7,356,308 -1.96(-3.95%)
Apr 28, 2022 49.61 50.64 48.95 49.62 6,956,003 +1.24(+2.56%)
Apr 27, 2022 48.83 49.83 48.30 48.38 8,129,926 -0.41(-0.84%)
Apr 26, 2022 51.15 51.17 48.72 48.79 7,980,952 -2.77(-5.37%)
Apr 25, 2022 50.68 51.72 49.49 51.56 10,871,012 +0.44(+0.86%)
Apr 22, 2022 54.32 54.50 50.77 51.12 7,923,239 -3.25(-5.97%)
Apr 21, 2022 57.04 57.10 53.84 54.37 7,923,722 -2.10(-3.73%)
Apr 20, 2022 56.34 56.72 55.80 56.47 6,191,615 +0.65(+1.16%)
Apr 19, 2022 54.56 56.14 54.42 55.82 4,157,706 +1.38(+2.53%)
Apr 18, 2022 53.92 54.79 53.86 54.44 4,832,210 +0.35(+0.65%)
Apr 14, 2022 55.21 55.68 54.06 54.09 4,879,078 -0.73(-1.33%)
Apr 13, 2022 52.92 54.93 52.84 54.82 4,418,374 +1.86(+3.51%)
Apr 12, 2022 53.87 54.51 52.90 52.96 6,005,800 -0.33(-0.62%)
Apr 11, 2022 54.17 54.53 53.23 53.29 4,727,798 -1.54(-2.81%)
Apr 08, 2022 54.47 55.54 54.14 54.83 4,717,048 +0.06(+0.11%)
Apr 07, 2022 53.86 55.02 53.31 54.77 4,746,272 +0.72(+1.33%)
Apr 06, 2022 53.75 54.24 52.49 54.05 10,099,934 -0.60(-1.10%)
Apr 05, 2022 56.70 56.92 54.56 54.65 5,029,476 -2.42(-4.24%)
Apr 04, 2022 55.85 57.10 55.62 57.07 3,226,320 +1.42(+2.55%)
Apr 01, 2022 55.14 55.70 54.51 55.65 4,164,265 +1.09(+2.00%)
Mar 31, 2022 55.90 55.97 54.49 54.56 5,064,644 -1.46(-2.61%)
Mar 30, 2022 56.17 56.64 55.15 56.02 5,182,046 -0.41(-0.73%)
Mar 29, 2022 55.90 56.57 55.74 56.43 4,024,334 +1.30(+2.36%)
Mar 28, 2022 54.46 55.15 53.30 55.13 5,860,287 +0.40(+0.73%)
Mar 25, 2022 54.13 54.76 53.43 54.73 4,828,925 +0.76(+1.41%)
Mar 24, 2022 53.38 54.15 53.03 53.97 3,011,823 +0.66(+1.24%)
Mar 23, 2022 52.55 53.44 52.50 53.31 3,985,780 +0.09(+0.17%)
Mar 22, 2022 53.30 53.55 53.02 53.22 2,341,329 +0.40(+0.76%)
Mar 21, 2022 52.60 53.51 51.87 52.82 4,869,498 +0.05(+0.09%)
Mar 18, 2022 50.87 52.77 50.65 52.77 4,094,545 +1.43(+2.79%)
Mar 17, 2022 50.90 51.68 50.62 51.34 3,528,352 +0.42(+0.82%)
Mar 16, 2022 49.37 50.98 49.04 50.92 6,156,552 +2.42(+4.99%)
Mar 15, 2022 48.16 48.98 47.68 48.50 6,926,934 +0.82(+1.72%)
Mar 14, 2022 48.58 49.28 46.95 47.68 5,447,532 -0.80(-1.65%)
Mar 11, 2022 49.71 49.76 48.38 48.48 3,676,844 -0.51(-1.04%)
Mar 10, 2022 47.59 48.99 47.46 48.99 3,315,941 +1.07(+2.23%)
Mar 09, 2022 48.18 48.55 47.75 47.92 4,820,091 +0.91(+1.94%)
Mar 08, 2022 46.89 48.17 45.98 47.01 6,663,853 -0.05(-0.11%)
Mar 07, 2022 48.74 48.78 46.64 47.06 4,970,370 -1.74(-3.57%)
Mar 04, 2022 48.55 49.01 47.72 48.80 4,667,727 -1.14(-2.28%)
Mar 03, 2022 50.37 50.70 49.27 49.94 4,149,508 -0.14(-0.28%)
Mar 02, 2022 49.23 50.35 48.70 50.08 4,960,507 +1.54(+3.17%)
Mar 01, 2022 50.68 51.03 48.21 48.54 6,302,364 -2.85(-5.55%)
Feb 28, 2022 50.58 51.89 50.26 51.39 6,565,901 -1.19(-2.26%)
Feb 25, 2022 51.76 52.96 51.72 52.58 5,382,321 +1.05(+2.04%)
Feb 24, 2022 47.96 51.71 47.93 51.53 9,623,220 +0.75(+1.48%)
Feb 23, 2022 53.00 53.03 50.66 50.78 5,316,624 -1.46(-2.79%)
Feb 22, 2022 51.92 52.79 50.87 52.24 7,577,441 +0.12(+0.23%)
Feb 18, 2022 52.12 0 -0.64(-1.21%)
Feb 17, 2022 54.46 54.57 52.55 52.76 6,600,234 -3.31(-5.90%)
Feb 16, 2022 54.60 56.16 54.02 56.07 4,951,592 +1.07(+1.95%)
Feb 15, 2022 54.66 55.04 54.03 55.00 6,457,148 +2.17(+4.11%)
Feb 14, 2022 52.80 53.12 51.11 52.83 8,386,628 -0.01(-0.02%)
Feb 11, 2022 56.70 56.92 51.99 52.84 12,981,997 -3.72(-6.58%)
Feb 10, 2022 57.94 59.39 55.91 56.56 6,822,788 -2.90(-4.88%)
Feb 09, 2022 59.15 59.50 58.85 59.46 3,451,405 +1.06(+1.82%)
Feb 08, 2022 57.31 58.46 56.83 58.40 3,359,664 +1.35(+2.37%)
Feb 07, 2022 56.97 57.67 56.61 57.05 4,280,285 +0.86(+1.53%)
Feb 04, 2022 55.61 57.14 54.82 56.19 5,491,718 +0.82(+1.48%)
Feb 03, 2022 57.00 57.90 55.06 55.37 5,839,008 -3.60(-6.10%)
Feb 02, 2022 58.55 59.09 57.75 58.97 4,198,319 +0.67(+1.15%)
Feb 01, 2022 56.81 58.40 56.02 58.30 3,640,698 +2.08(+3.70%)
Jan 31, 2022 54.16 56.28 56.22 3,734,797 +1.81(+3.33%)
Jan 28, 2022 53.30 54.57 52.20 54.41 7,324,597 +1.66(+3.15%)
Jan 27, 2022 54.33 54.83 52.10 52.75 9,425,557 -0.15(-0.28%)
Jan 26, 2022 54.66 55.85 52.71 52.90 15,740,345 -0.55(-1.03%)
Jan 25, 2022 51.77 54.30 50.81 53.45 11,805,886 -0.04(-0.07%)
Jan 24, 2022 52.15 54.20 48.84 53.49 19,423,776 -0.82(-1.51%)
Jan 21, 2022 56.41 57.01 54.25 54.31 11,006,604 -2.66(-4.67%)
Jan 20, 2022 58.89 59.96 56.70 56.97 5,222,503 -1.21(-2.08%)
Jan 19, 2022 59.49 59.62 57.91 58.18 6,708,318 -0.83(-1.41%)
Jan 18, 2022 59.95 60.00 58.60 59.01 6,955,929 -2.24(-3.66%)
Jan 14, 2022 61.25 0 +0.34(+0.56%)
Jan 13, 2022 62.90 63.19 60.57 60.91 4,532,474 -1.87(-2.98%)
Jan 12, 2022 62.91 63.40 62.16 62.78 3,561,042 +0.32(+0.51%)
Jan 11, 2022 61.00 62.55 60.30 62.46 5,087,348 +1.14(+1.86%)
Jan 10, 2022 59.68 61.49 57.94 61.32 7,608,266 +0.47(+0.76%)
Jan 07, 2022 60.00 60.97 59.24 60.85 4,009,800 +0.84(+1.41%)
Jan 06, 2022 60.01 60.87 59.47 60.01 4,443,755 -0.17(-0.28%)
Jan 05, 2022 62.37 63.09 60.08 60.18 4,337,737 -2.41(-3.85%)
Jan 04, 2022 62.80 62.88 61.66 62.59 2,389,040 +0.02(+0.03%)
Jan 03, 2022 61.96 62.60 61.33 62.57 2,705,921 +1.02(+1.66%)
Dec 31, 2021 61.31 61.79 60.99 61.55 1,918,481 +0.26(+0.42%)
Dec 30, 2021 61.39 61.95 60.97 61.29 1,702,497 +0.08(+0.13%)
Dec 29, 2021 60.54 61.50 60.17 61.21 1,966,515 +0.69(+1.14%)
Dec 28, 2021 59.88 60.52 59.61 60.52 2,752,971 +0.80(+1.34%)
Dec 27, 2021 59.26 59.89 58.86 59.72 2,559,879 +0.70(+1.19%)
Dec 23, 2021 59.02 59.38 58.88 59.02 3,139,527 +0.30(+0.51%)
Dec 22, 2021 57.12 58.74 57.12 58.72 3,297,246 +1.77(+3.11%)
Dec 21, 2021 56.63 57.36 55.96 56.95 4,080,517 +1.21(+2.17%)
Dec 20, 2021 54.13 55.93 52.99 55.74 7,672,868 -0.94(-1.66%)
Dec 17, 2021 56.57 57.89 55.84 56.68 6,738,296 -0.98(-1.70%)
Dec 16, 2021 59.47 59.67 56.69 57.66 5,833,973 -1.31(-2.22%)
Dec 15, 2021 56.82 59.03 55.60 58.97 6,912,505 +1.99(+3.49%)
Dec 14, 2021 56.45 57.25 55.56 56.98 4,315,224 -0.46(-0.80%)
Dec 13, 2021 58.35 58.39 57.09 57.44 3,754,359 -1.09(-1.86%)
Dec 10, 2021 58.15 58.67 57.24 58.53 3,908,676 +1.70(+2.99%)
Dec 09, 2021 57.60 58.07 56.20 56.83 4,029,341 -0.80(-1.39%)
Dec 08, 2021 56.22 57.70 55.88 57.63 3,396,948 +1.65(+2.95%)
Dec 07, 2021 54.66 56.33 54.58 55.98 5,729,357 +2.87(+5.40%)
Dec 06, 2021 51.97 53.17 51.10 53.11 9,095,217 +2.04(+3.99%)
Dec 03, 2021 53.66 53.84 48.84 51.07 12,568,521 -2.29(-4.29%)
Dec 02, 2021 52.72 53.93 52.24 53.36 7,904,895 +1.56(+3.01%)
Dec 01, 2021 55.84 56.73 51.80 51.80 10,573,219 -1.96(-3.65%)
Nov 30, 2021 56.42 57.02 53.76 53.76 10,091,308 -4.69(-8.02%)
Nov 29, 2021 57.20 58.68 56.89 58.45 5,509,959 +3.90(+7.14%)
Nov 26, 2021 58.85 59.39 53.57 54.55 6,403,994 -8.01(-12.80%)
Nov 24, 2021 61.32 62.74 60.76 62.56 2,478,478 +0.44(+0.71%)
Nov 23, 2021 61.43 62.28 60.80 62.12 3,174,798 +0.79(+1.29%)
Nov 22, 2021 62.61 62.87 61.29 61.33 2,375,873 -0.69(-1.11%)
Nov 19, 2021 62.23 62.64 61.61 62.02 2,469,097 -0.34(-0.55%)
Nov 18, 2021 62.99 62.72 62.33 62.36 1,708,418 -0.27(-0.43%)
Nov 17, 2021 63.24 63.44 62.55 62.63 1,782,577 -0.59(-0.93%)
Nov 16, 2021 63.06 63.69 63.01 63.22 1,629,273 -0.15(-0.24%)
Nov 15, 2021 63.30 63.37 62.24 63.37 1,636,581 +0.44(+0.70%)
Nov 12, 2021 62.28 63.02 62.04 62.93 1,778,950 +1.20(+1.94%)
Nov 11, 2021 61.83 62.44 61.47 61.73 1,715,121 +0.50(+0.82%)
Nov 10, 2021 61.08 61.23 3,213,754 -0.47(-0.76%)
Nov 09, 2021 62.04 62.07 60.93 61.70 3,575,318 -0.57(-0.92%)
Nov 08, 2021 62.76 62.85 61.65 62.27 1,907,763 +0.01(+0.02%)
Nov 05, 2021 63.86 63.88 62.14 62.26 2,013,909 -1.19(-1.88%)
Nov 04, 2021 64.23 64.45 62.99 63.45 2,116,016 -0.46(-0.72%)
Nov 03, 2021 62.72 64.15 62.58 63.91 1,956,564 +1.08(+1.72%)
Nov 02, 2021 62.08 62.85 62.06 62.83 1,191,082 +0.79(+1.27%)
Nov 01, 2021 61.82 62.07 60.87 62.04 1,201,945 +0.45(+0.73%)
Oct 29, 2021 60.93 61.78 60.91 61.59 2,075,766 -0.18(-0.29%)
Oct 28, 2021 61.37 61.88 61.23 61.77 2,056,878 +0.90(+1.48%)
Oct 27, 2021 61.65 62.32 60.70 60.87 2,383,596 -0.73(-1.19%)
Oct 26, 2021 62.48 61.60 2,402,757 -0.57(-0.92%)
Oct 25, 2021 61.53 62.21 60.92 62.17 1,791,712 +0.94(+1.54%)
Oct 22, 2021 61.84 62.17 60.49 61.23 2,483,650 -0.70(-1.13%)
Oct 21, 2021 60.72 61.92 60.57 61.93 1,954,865 +0.96(+1.57%)
Oct 20, 2021 60.60 61.08 60.50 60.97 2,265,142 +0.37(+0.61%)
Oct 19, 2021 60.58 60.84 60.31 60.60 1,703,761 +0.23(+0.38%)
Oct 18, 2021 59.34 60.55 59.26 60.37 2,146,478 +0.54(+0.90%)
Oct 15, 2021 60.05 60.64 59.63 59.83 2,347,759 +0.04(+0.07%)
Oct 14, 2021 59.14 59.84 58.99 59.79 2,759,549 +1.53(+2.63%)
Oct 13, 2021 57.82 58.26 57.23 58.26 2,747,150 +0.59(+1.02%)
Oct 12, 2021 57.52 57.98 57.02 57.67 3,134,736 +0.55(+0.96%)
Oct 11, 2021 57.27 58.22 57.07 57.12 2,162,161 -0.38(-0.66%)
Oct 08, 2021 57.31 57.72 57.04 57.50 2,645,023 +0.52(+0.91%)
Oct 07, 2021 56.45 57.05 56.41 56.98 3,218,634 +1.08(+1.93%)
Oct 06, 2021 54.93 56.00 53.80 55.90 6,957,611 +0.31(+0.56%)
Oct 05, 2021 54.83 56.09 54.59 55.59 4,037,831 +0.99(+1.81%)
Oct 04, 2021 55.33 55.54 53.61 54.60 5,447,669 -0.75(-1.36%)
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.