Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CBOE: VXO )

N/A USD UNCHANGED
Last Price Updated: 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, 2019 17.70 17.73 16.61 17.10 0 -1.08(-5.94%)
Sep 27, 2019 16.69 19.76 16.28 18.18 0 +1.10(+6.44%)
Sep 26, 2019 17.75 18.43 16.31 17.08 0 +0.66(+4.02%)
Sep 25, 2019 18.06 19.00 16.14 16.42 0 -1.76(-9.68%)
Sep 24, 2019 15.20 18.64 15.02 18.18 0 +2.14(+13.34%)
Sep 23, 2019 16.04 16.04 16.01 16.04 0 +0.00(+0.00%)
Sep 20, 2019 13.94 16.69 13.62 16.04 0 +1.79(+12.56%)
Sep 19, 2019 14.01 14.54 13.64 14.25 0 -0.20(-1.38%)
Sep 17, 2019 14.45 14.45 14.45 14.45 0 -0.41(-2.76%)
Sep 16, 2019 15.01 15.21 14.60 14.86 0 +0.85(+6.07%)
Sep 13, 2019 14.40 14.53 13.67 14.01 0 -0.60(-4.11%)
Sep 12, 2019 15.14 15.28 13.99 14.61 0 +0.06(+0.41%)
Sep 11, 2019 15.44 15.58 14.49 14.55 0 -0.79(-5.15%)
Sep 10, 2019 16.89 16.89 15.24 15.34 0 +0.17(+1.12%)
Sep 09, 2019 15.21 16.13 14.83 15.17 0 -0.31(-2.00%)
Sep 06, 2019 16.98 16.98 15.20 15.48 0 -0.95(-5.78%)
Sep 05, 2019 17.10 17.10 15.94 16.43 0 -2.07(-11.19%)
Sep 04, 2019 19.39 20.10 18.27 18.50 0 -2.39(-11.44%)
Sep 03, 2019 20.71 22.21 20.44 20.89 0 +1.04(+5.24%)
Aug 30, 2019 19.85 19.85 19.85 19.85 0 +0.59(+3.06%)
Aug 29, 2019 19.77 20.65 19.02 19.26 0 -1.79(-8.50%)
Aug 28, 2019 23.63 23.63 20.88 21.05 0 -1.28(-5.73%)
Aug 27, 2019 20.66 23.50 20.38 22.33 0 +1.24(+5.88%)
Aug 26, 2019 21.78 23.36 21.01 21.09 0 -1.80(-7.86%)
Aug 23, 2019 20.27 23.89 17.90 22.89 0 +4.57(+24.95%)
Aug 22, 2019 17.42 19.50 17.36 18.32 0 +0.72(+4.09%)
Aug 21, 2019 17.34 18.04 17.26 17.60 0 -1.21(-6.43%)
Aug 20, 2019 18.62 19.11 17.66 18.81 0 +0.98(+5.50%)
Aug 19, 2019 18.44 18.93 17.58 17.83 0 -2.70(-13.15%)
Aug 16, 2019 21.91 22.05 20.44 20.53 0 -3.58(-14.85%)
Aug 15, 2019 25.73 26.09 23.80 24.11 0 -0.41(-1.67%)
Aug 14, 2019 22.64 25.24 22.01 24.52 0 +5.46(+28.65%)
Aug 13, 2019 22.00 22.00 18.76 19.06 0 -3.47(-15.40%)
Aug 12, 2019 21.09 22.80 20.21 22.53 0 +2.89(+14.71%)
Aug 09, 2019 19.17 21.56 18.60 19.64 0 +1.51(+8.33%)
Aug 08, 2019 20.97 21.19 17.83 18.13 0 -3.35(-15.60%)
Aug 07, 2019 26.69 27.41 20.97 21.48 0 -0.51(-2.32%)
Aug 06, 2019 23.72 25.56 21.78 21.99 0 -4.28(-16.29%)
Aug 05, 2019 23.53 26.27 22.82 26.27 0 +7.63(+40.93%)
Aug 02, 2019 19.89 21.73 18.64 18.64 0 +0.04(+0.22%)
Aug 01, 2019 14.80 20.22 13.32 18.60 0 +2.41(+14.89%)
Jul 31, 2019 14.40 16.93 13.47 16.19 0 +2.27(+16.31%)
Jul 30, 2019 13.64 14.19 13.35 13.92 0 +1.47(+11.81%)
Jul 29, 2019 12.78 13.29 12.27 12.45 0 +0.12(+0.97%)
Jul 26, 2019 12.18 12.41 11.98 12.33 0 -0.58(-4.49%)
Jul 25, 2019 12.95 13.80 12.64 12.91 0 +0.72(+5.91%)
Jul 24, 2019 12.98 12.98 12.08 12.19 0 -0.42(-3.33%)
Jul 23, 2019 13.20 13.47 12.44 12.61 0 -0.46(-3.52%)
Jul 22, 2019 14.26 14.50 12.98 13.07 0 -1.45(-9.99%)
Jul 19, 2019 13.47 14.52 12.96 14.52 0 +1.05(+7.80%)
Jul 18, 2019 13.94 14.54 13.00 13.47 0 -0.51(-3.65%)
Jul 17, 2019 12.52 13.98 12.49 13.98 0 +1.52(+12.20%)
Jul 16, 2019 12.26 12.74 11.84 12.46 0 +0.22(+1.80%)
Jul 15, 2019 12.56 12.91 12.15 12.24 0 +0.00(+0.00%)
Jul 12, 2019 12.70 12.81 12.07 12.24 0 -0.47(-3.70%)
Jul 11, 2019 12.68 13.14 12.46 12.71 0 +0.12(+0.95%)
Jul 10, 2019 13.14 13.31 12.45 12.59 0 -0.94(-6.95%)
Jul 09, 2019 13.90 13.96 13.30 13.53 0 +0.64(+4.97%)
Jul 08, 2019 13.61 13.64 12.69 12.89 0 +0.30(+2.38%)
Jul 05, 2019 13.61 14.11 12.41 12.59 0 +0.65(+5.44%)
Jul 03, 2019 11.94 11.94 11.94 11.94 0 -0.19(-1.57%)
Jul 02, 2019 13.30 13.47 12.09 12.13 0 -1.40(-10.35%)
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.