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

50.82 +0.87 (+1.74%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.86 17.96 17.64 17.75 4,968,968 +0.00(+0.00%)
Sep 29, 2020 17.55 17.86 17.55 17.75 4,631,996 +0.19(+1.08%)
Sep 28, 2020 17.61 17.62 17.49 17.56 4,394,628 +0.03(+0.17%)
Sep 25, 2020 17.30 17.58 17.24 17.53 5,686,400 +0.22(+1.27%)
Sep 24, 2020 17.16 17.46 17.05 17.31 6,690,246 +0.16(+0.96%)
Sep 23, 2020 17.66 17.68 17.14 17.14 7,325,524 -0.46(-2.59%)
Sep 22, 2020 17.68 17.70 17.37 17.60 5,459,310 -0.06(-0.37%)
Sep 21, 2020 17.60 17.73 17.13 17.66 9,382,974 -0.32(-1.75%)
Sep 18, 2020 18.04 18.23 17.75 17.98 6,241,000 -0.08(-0.44%)
Sep 17, 2020 17.48 18.00 17.46 18.06 6,717,072 +0.29(+1.60%)
Sep 16, 2020 17.80 18.01 17.77 17.77 5,786,672 +0.04(+0.20%)
Sep 15, 2020 17.80 17.86 17.59 17.74 5,780,552 +0.00(+0.00%)
Sep 14, 2020 17.68 17.85 17.60 17.74 6,547,124 +0.16(+0.94%)
Sep 11, 2020 17.30 17.59 17.05 17.57 13,450,000 +0.54(+3.14%)
Sep 10, 2020 17.23 17.30 16.86 17.04 13,897,780 -0.11(-0.64%)
Sep 09, 2020 16.95 17.29 16.86 17.15 9,071,760 +0.42(+2.54%)
Sep 08, 2020 15.87 16.75 15.81 16.73 14,249,932 +0.21(+1.27%)
Sep 04, 2020 16.04 16.64 15.26 16.52 23,887,600 +0.67(+4.23%)
Sep 03, 2020 16.88 17.18 15.55 15.85 27,100,594 -1.15(-6.77%)
Sep 02, 2020 17.23 17.25 16.91 17.00 7,074,118 -0.21(-1.25%)
Sep 01, 2020 17.35 17.41 17.15 17.21 6,006,158 -0.13(-0.78%)
Aug 31, 2020 17.56 17.75 17.27 17.34 7,838,216 -0.44(-2.45%)
Aug 28, 2020 17.64 17.93 17.26 17.78 7,914,600 +0.05(+0.28%)
Aug 27, 2020 18.12 18.20 17.02 17.73 13,337,568 -0.29(-1.64%)
Aug 26, 2020 18.30 18.51 17.97 18.02 4,585,694 -0.21(-1.18%)
Aug 25, 2020 18.14 18.29 17.89 18.24 4,726,400 +0.06(+0.33%)
Aug 24, 2020 18.41 18.41 18.09 18.18 4,909,098 +0.03(+0.17%)
Aug 21, 2020 18.04 18.20 17.99 18.15 3,965,800 -0.05(-0.25%)
Aug 20, 2020 17.75 18.23 17.70 18.20 4,831,212 +0.11(+0.61%)
Aug 19, 2020 18.34 18.41 18.03 18.09 4,245,380 -0.18(-1.01%)
Aug 18, 2020 18.25 18.35 18.05 18.27 3,541,496 +0.09(+0.52%)
Aug 17, 2020 18.07 18.23 18.00 18.18 2,841,664 +0.30(+1.65%)
Aug 14, 2020 17.80 17.93 17.70 17.88 4,153,600 +0.00(+0.03%)
Aug 13, 2020 17.80 18.07 17.75 17.88 4,058,052 +0.00(+0.03%)
Aug 12, 2020 17.75 17.93 17.70 17.87 4,148,066 +0.48(+2.76%)
Aug 11, 2020 18.02 18.05 17.34 17.39 6,602,630 -0.39(-2.22%)
Aug 10, 2020 17.68 17.84 17.55 17.79 5,100,200 +0.24(+1.37%)
Aug 07, 2020 17.38 17.64 17.36 17.55 8,122,000 +0.05(+0.29%)
Aug 06, 2020 17.36 17.52 17.30 17.50 4,017,334 +0.10(+0.55%)
Aug 05, 2020 17.35 17.42 17.24 17.40 4,609,646 +0.18(+1.07%)
Aug 04, 2020 16.99 17.23 16.99 17.21 6,371,028 +0.26(+1.53%)
Aug 03, 2020 17.02 17.07 16.89 16.95 7,071,442 -0.02(-0.09%)
Jul 31, 2020 16.97 16.98 16.53 16.97 12,470,600 +0.23(+1.37%)
Jul 30, 2020 16.55 16.80 16.13 16.74 9,074,800 -0.19(-1.12%)
Jul 29, 2020 16.89 16.98 16.79 16.93 3,654,760 +0.16(+0.92%)
Jul 28, 2020 16.73 17.04 16.66 16.77 5,205,794 +0.04(+0.21%)
Jul 27, 2020 16.60 16.75 16.50 16.74 5,763,058 +0.24(+1.49%)
Jul 24, 2020 16.27 16.50 16.15 16.50 8,809,200 -0.04(-0.21%)
Jul 23, 2020 16.89 16.95 16.36 16.53 12,154,412 -0.29(-1.72%)
Jul 22, 2020 16.68 16.82 16.54 16.82 7,751,304 +0.11(+0.66%)
Jul 21, 2020 17.00 17.09 16.61 16.71 8,049,568 -0.11(-0.62%)
Jul 20, 2020 16.52 16.93 16.48 16.82 8,546,954 +0.39(+2.37%)
Jul 17, 2020 16.21 16.43 16.14 16.43 5,748,000 +0.28(+1.73%)
Jul 16, 2020 15.82 16.18 15.81 16.14 5,210,992 +0.13(+0.84%)
Jul 15, 2020 16.02 16.04 15.68 16.01 8,321,780 +0.22(+1.39%)
Jul 14, 2020 15.35 15.80 15.18 15.79 9,502,806 +0.45(+2.93%)
Jul 13, 2020 16.21 16.21 15.30 15.34 9,147,812 -0.77(-4.75%)
Jul 10, 2020 15.84 16.11 15.68 16.11 7,691,600 +0.21(+1.32%)
Jul 09, 2020 16.03 16.07 15.54 15.89 10,147,114 -0.14(-0.84%)
Jul 08, 2020 15.96 16.05 15.70 16.03 4,120,480 +0.21(+1.30%)
Jul 07, 2020 16.04 16.26 15.80 15.82 6,819,374 -0.28(-1.71%)
Jul 06, 2020 16.38 16.38 16.02 16.10 4,623,132 -0.02(-0.12%)
Jul 02, 2020 16.30 16.43 16.05 16.12 9,516,200 +0.14(+0.88%)
Jul 01, 2020 15.87 16.02 15.73 15.98 7,016,888 +0.23(+1.46%)
Jun 30, 2020 15.28 15.80 15.26 15.75 7,427,530 +0.39(+2.57%)
Jun 29, 2020 15.12 15.36 14.88 15.36 7,403,590 +0.34(+2.26%)
Jun 26, 2020 15.46 15.48 14.91 15.02 9,844,400 -0.46(-3.00%)
Jun 25, 2020 15.06 15.49 14.90 15.48 6,163,622 +0.32(+2.08%)
Jun 24, 2020 15.43 15.64 14.82 15.16 17,449,964 -0.54(-3.41%)
Jun 23, 2020 15.93 15.94 15.64 15.70 7,539,706 +0.10(+0.67%)
Jun 22, 2020 15.19 15.60 15.09 15.60 9,189,858 +0.34(+2.23%)
Jun 19, 2020 15.56 15.62 14.99 15.26 9,434,600 -0.12(-0.81%)
Jun 18, 2020 15.12 15.38 15.04 15.38 4,747,474 +0.12(+0.82%)
Jun 17, 2020 15.33 15.35 15.02 15.26 6,209,772 -0.01(-0.10%)
Jun 16, 2020 15.59 15.64 14.82 15.27 11,188,890 +0.17(+1.13%)
Jun 15, 2020 14.20 15.16 13.93 15.10 14,828,046 +0.20(+1.34%)
Jun 12, 2020 14.97 15.13 13.89 14.90 32,924,800 +0.26(+1.74%)
Jun 11, 2020 16.64 17.05 14.47 14.64 19,586,314 -2.98(-16.93%)
Jun 10, 2020 17.51 17.95 17.34 17.63 9,569,834 +0.04(+0.26%)
Jun 09, 2020 17.77 17.84 17.52 17.59 6,088,084 -0.45(-2.50%)
Jun 08, 2020 18.26 18.30 17.94 18.04 5,824,858 -0.20(-1.12%)
Jun 05, 2020 18.32 18.34 18.13 18.24 7,058,800 +0.47(+2.64%)
Jun 04, 2020 17.65 18.02 17.56 17.77 7,516,940 +0.07(+0.37%)
Jun 03, 2020 17.50 17.74 17.45 17.70 8,439,514 +0.39(+2.28%)
Jun 02, 2020 17.12 17.33 17.03 17.31 7,583,244 +0.23(+1.38%)
Jun 01, 2020 16.93 17.14 16.89 17.07 5,818,850 -0.09(-0.50%)
May 29, 2020 16.79 17.16 16.64 17.16 8,709,800 +0.32(+1.93%)
May 28, 2020 17.12 17.18 16.75 16.84 6,421,926 -0.36(-2.07%)
May 27, 2020 17.23 17.24 16.63 17.19 5,912,402 +0.20(+1.18%)
May 26, 2020 17.30 17.31 16.95 16.99 5,815,024 +0.09(+0.53%)
May 22, 2020 16.76 16.93 16.62 16.90 5,490,600 +0.05(+0.30%)
May 21, 2020 17.07 17.15 16.64 16.85 9,411,356 -0.18(-1.09%)
May 20, 2020 16.93 17.07 16.75 17.04 8,224,430 +0.50(+3.06%)
May 19, 2020 16.93 17.14 16.53 16.53 8,209,698 -0.46(-2.74%)
May 18, 2020 17.02 17.09 16.86 17.00 7,272,228 +0.52(+3.13%)
May 15, 2020 15.88 16.48 15.75 16.48 8,228,000 +0.21(+1.29%)
May 14, 2020 15.48 16.27 15.22 16.27 12,097,912 +0.41(+2.62%)
May 13, 2020 16.59 16.75 15.53 15.86 12,955,658 -0.89(-5.34%)
May 12, 2020 17.93 17.98 16.75 16.75 11,337,744 -0.93(-5.23%)
May 11, 2020 16.86 17.70 16.83 17.68 4,672,260 +0.57(+3.33%)
May 08, 2020 16.76 17.11 16.70 17.11 5,371,600 +0.58(+3.51%)
May 07, 2020 16.45 16.59 16.41 16.52 5,457,776 +0.36(+2.26%)
May 06, 2020 16.43 16.50 16.16 16.16 5,368,904 -0.14(-0.86%)
May 05, 2020 16.27 16.52 16.24 16.30 6,861,766 +0.34(+2.10%)
May 04, 2020 15.55 15.99 15.46 15.96 3,696,452 +0.16(+1.01%)
May 01, 2020 15.86 16.02 15.63 15.80 5,453,600 -0.75(-4.56%)
Apr 30, 2020 16.64 16.64 16.23 16.56 4,652,422 -0.29(-1.69%)
Apr 29, 2020 16.80 17.02 16.77 16.84 4,827,878 +0.52(+3.22%)
Apr 28, 2020 16.73 16.79 16.23 16.32 7,367,250 -0.16(-1.00%)
Apr 27, 2020 16.11 16.58 16.09 16.48 7,202,546 +0.62(+3.91%)
Apr 24, 2020 15.60 15.89 15.49 15.87 4,109,800 +0.42(+2.72%)
Apr 23, 2020 15.53 15.68 15.30 15.45 4,807,246 +0.09(+0.59%)
Apr 22, 2020 15.30 15.49 15.20 15.36 3,700,454 +0.29(+1.89%)
Apr 21, 2020 15.13 15.19 14.75 15.07 7,301,710 -0.63(-4.04%)
Apr 20, 2020 16.09 16.32 15.70 15.71 5,050,470 -0.87(-5.28%)
Apr 17, 2020 16.54 16.60 16.29 16.58 4,668,600 +0.34(+2.13%)
Apr 16, 2020 16.21 16.29 15.98 16.23 4,714,418 -0.04(-0.25%)
Apr 15, 2020 16.41 16.56 16.07 16.27 5,454,886 -0.76(-4.46%)
Apr 14, 2020 16.84 17.10 16.77 17.04 4,891,482 +0.68(+4.19%)
Apr 13, 2020 16.21 16.37 16.02 16.35 5,913,956 +0.18(+1.08%)
Apr 09, 2020 16.05 16.22 15.94 16.18 6,402,000 +0.14(+0.90%)
Apr 08, 2020 15.91 16.12 15.79 16.03 7,464,442 +0.17(+1.04%)
Apr 07, 2020 16.35 16.38 15.82 15.87 8,285,116 -0.25(-1.55%)
Apr 06, 2020 16.11 16.22 15.96 16.11 8,241,504 +0.56(+3.60%)
Apr 03, 2020 15.30 15.62 15.14 15.55 8,790,400 +0.32(+2.13%)
Apr 02, 2020 14.94 15.27 14.80 15.23 10,442,100 +0.38(+2.56%)
Apr 01, 2020 14.97 15.36 14.72 14.85 9,250,338 -0.66(-4.22%)
Mar 31, 2020 15.09 15.63 15.04 15.51 12,461,716 +0.38(+2.51%)
Mar 30, 2020 14.90 15.18 14.66 15.12 14,323,604 +0.20(+1.34%)
Mar 27, 2020 14.86 15.28 14.86 14.93 13,974,600 -0.75(-4.78%)
Mar 26, 2020 15.22 15.79 15.18 15.68 20,002,162 +0.61(+4.05%)
Mar 25, 2020 15.48 15.53 14.70 15.06 20,280,438 -0.60(-3.80%)
Mar 24, 2020 16.45 16.82 15.53 15.66 37,064,256 +0.54(+3.54%)
Mar 23, 2020 14.52 15.34 14.10 15.12 33,114,796 +1.07(+7.61%)
Mar 20, 2020 14.14 14.87 13.77 14.05 43,683,200 +0.21(+1.52%)
Mar 19, 2020 12.80 14.41 12.46 13.85 33,444,074 +0.71(+5.41%)
Mar 18, 2020 13.55 14.02 12.01 13.13 33,886,976 -1.31(-9.07%)
Mar 17, 2020 14.60 14.96 13.94 14.45 26,550,206 +0.33(+2.34%)
Mar 16, 2020 15.21 15.85 13.76 14.12 19,274,786 -3.42(-19.53%)
Mar 13, 2020 17.79 17.81 16.36 17.54 22,250,200 +0.89(+5.35%)
Mar 12, 2020 17.21 18.15 16.30 16.65 22,767,520 -2.24(-11.86%)
Mar 11, 2020 19.34 19.45 18.55 18.89 22,514,610 -1.27(-6.28%)
Mar 10, 2020 20.43 20.48 19.27 20.16 22,333,798 +0.95(+4.92%)
Mar 09, 2020 17.91 19.89 17.78 19.21 12,805,656 -2.72(-12.42%)
Mar 06, 2020 21.06 22.12 20.63 21.93 21,942,000 -1.22(-5.27%)
Mar 05, 2020 24.04 24.32 22.69 23.16 14,382,600 -1.95(-7.77%)
Mar 04, 2020 24.98 25.30 24.54 25.11 13,589,862 +0.68(+2.76%)
Mar 03, 2020 25.90 26.41 24.11 24.43 15,822,276 -1.46(-5.62%)
Mar 02, 2020 25.72 25.93 24.96 25.89 10,846,778 +0.52(+2.03%)
Feb 28, 2020 24.45 25.49 24.16 25.37 14,894,400 -0.60(-2.31%)
Feb 27, 2020 26.95 27.32 25.95 25.97 12,346,284 -2.23(-7.89%)
Feb 26, 2020 28.32 28.80 27.65 28.20 12,445,402 +0.38(+1.37%)
Feb 25, 2020 29.79 29.88 27.42 27.82 13,208,238 -1.32(-4.53%)
Feb 24, 2020 29.73 30.61 29.09 29.14 11,235,878 -3.05(-9.49%)
Feb 21, 2020 32.72 32.85 31.74 32.19 8,482,800 -1.04(-3.12%)
Feb 20, 2020 33.75 33.90 32.65 33.23 7,722,174 -0.60(-1.79%)
Feb 19, 2020 33.90 34.00 33.72 33.83 3,393,536 +0.28(+0.83%)
Feb 18, 2020 33.63 33.84 33.27 33.55 4,769,146 -0.37(-1.09%)
Feb 14, 2020 33.86 33.97 33.55 33.92 3,397,600 +0.23(+0.68%)
Feb 13, 2020 33.47 33.90 33.36 33.69 3,416,920 -0.34(-1.01%)
Feb 12, 2020 33.53 34.08 33.44 34.03 4,210,668 +0.83(+2.50%)
Feb 11, 2020 33.51 33.59 33.16 33.20 4,603,630 +0.02(+0.05%)
Feb 10, 2020 32.80 33.30 32.77 33.19 3,114,366 +0.20(+0.61%)
Feb 07, 2020 32.78 33.18 32.58 32.99 4,422,800 -0.27(-0.83%)
Feb 06, 2020 33.26 33.34 32.92 33.27 3,596,086 +0.14(+0.42%)
Feb 05, 2020 33.02 33.12 32.54 33.12 4,113,640 +0.69(+2.11%)
Feb 04, 2020 32.34 32.65 32.24 32.44 5,539,266 +0.82(+2.61%)
Feb 03, 2020 31.46 32.00 31.25 31.61 4,868,584 +0.64(+2.08%)
Jan 31, 2020 32.45 32.52 30.45 30.97 8,410,000 -1.91(-5.81%)
Jan 30, 2020 31.98 32.88 31.64 32.88 6,571,844 +0.29(+0.87%)
Jan 29, 2020 32.94 33.08 32.36 32.59 3,837,848 -0.05(-0.14%)
Jan 28, 2020 32.12 32.70 32.01 32.64 5,162,620 +0.94(+2.95%)
Jan 27, 2020 32.04 32.44 31.70 31.70 8,265,562 -1.78(-5.32%)
Jan 24, 2020 34.73 34.78 33.10 33.48 8,591,000 -0.97(-2.82%)
Jan 23, 2020 34.15 34.51 33.84 34.45 4,487,600 +0.27(+0.78%)
Jan 22, 2020 34.83 34.84 34.19 34.19 3,191,306 -0.34(-1.00%)
Jan 21, 2020 34.44 34.90 34.42 34.53 3,357,060 -0.11(-0.32%)
Jan 17, 2020 34.73 34.76 34.34 34.65 3,689,000 -0.09(-0.26%)
Jan 16, 2020 34.55 34.75 34.53 34.73 4,323,688 +0.42(+1.24%)
Jan 15, 2020 34.28 34.45 34.21 34.31 3,453,728 +0.08(+0.22%)
Jan 14, 2020 34.12 34.45 33.97 34.23 4,023,178 +0.15(+0.44%)
Jan 13, 2020 33.88 34.17 33.74 34.09 2,023,046 +0.37(+1.10%)
Jan 10, 2020 33.67 33.91 33.53 33.72 2,963,600 +0.08(+0.22%)
Jan 09, 2020 33.41 33.65 33.27 33.64 2,253,322 +0.60(+1.82%)
Jan 08, 2020 32.87 33.47 32.75 33.04 3,711,596 +0.32(+0.98%)
Jan 07, 2020 32.55 32.90 32.35 32.72 2,347,062 +0.09(+0.29%)
Jan 06, 2020 31.93 32.63 31.89 32.62 3,580,548 +0.16(+0.48%)
Jan 03, 2020 31.95 32.80 31.91 32.47 4,676,000 -0.86(-2.57%)
Jan 02, 2020 33.09 33.33 32.73 33.33 4,235,104 +0.71(+2.18%)
Dec 31, 2019 31.79 32.71 31.72 32.62 3,189,400 +0.65(+2.03%)
Dec 30, 2019 32.44 32.45 31.79 31.96 4,624,898 -0.57(-1.77%)
Dec 27, 2019 33.00 33.00 32.41 32.54 2,626,000 -0.38(-1.14%)
Dec 26, 2019 33.06 33.08 32.90 32.91 1,496,942 +0.00(+0.00%)
Dec 24, 2019 32.81 32.95 32.73 32.91 1,103,000 +0.20(+0.61%)
Dec 23, 2019 32.83 32.87 32.70 32.72 2,703,676 -0.03(-0.09%)
Dec 20, 2019 33.05 33.09 32.74 32.74 3,915,200 -0.27(-0.80%)
Dec 19, 2019 32.66 33.01 32.59 33.01 2,710,012 +0.43(+1.32%)
Dec 18, 2019 32.96 32.98 32.58 32.58 3,943,586 -0.18(-0.55%)
Dec 17, 2019 32.81 32.88 32.55 32.76 3,651,010 +0.09(+0.29%)
Dec 16, 2019 32.81 32.98 32.63 32.66 3,464,990 +0.37(+1.13%)
Dec 13, 2019 31.49 32.32 31.33 32.30 5,492,200 +0.70(+2.23%)
Dec 12, 2019 30.78 31.66 30.67 31.59 4,858,406 +0.89(+2.92%)
Dec 11, 2019 30.54 30.83 30.44 30.70 2,339,864 +0.32(+1.05%)
Dec 10, 2019 30.43 30.68 30.09 30.38 3,255,208 -0.05(-0.15%)
Dec 09, 2019 31.17 31.23 30.41 30.43 3,101,240 -0.84(-2.67%)
Dec 06, 2019 31.29 31.36 31.02 31.26 3,229,000 +0.57(+1.86%)
Dec 05, 2019 30.73 30.75 30.21 30.69 4,190,168 +0.20(+0.66%)
Dec 04, 2019 30.27 30.66 30.14 30.49 3,649,000 +0.91(+3.09%)
Dec 03, 2019 29.53 29.87 29.24 29.57 5,994,610 -1.20(-3.90%)
Dec 02, 2019 31.57 31.59 30.48 30.77 5,339,340 -0.75(-2.38%)
Nov 29, 2019 31.71 31.78 31.51 31.52 1,585,000 -0.33(-1.02%)
Nov 27, 2019 31.91 31.96 31.84 31.85 1,509,600 +0.05(+0.14%)
Nov 26, 2019 31.66 31.87 31.58 31.80 2,712,278 +0.25(+0.81%)
Nov 25, 2019 31.36 31.61 31.23 31.55 3,431,374 +0.65(+2.10%)
Nov 22, 2019 30.68 30.91 30.52 30.90 2,550,800 +0.46(+1.51%)
Nov 21, 2019 30.59 30.61 30.14 30.44 2,824,206 -0.04(-0.15%)
Nov 20, 2019 30.57 30.79 29.92 30.48 6,117,562 -0.14(-0.44%)
Nov 19, 2019 30.91 30.93 30.55 30.62 3,816,718 -0.16(-0.52%)
Nov 18, 2019 30.78 30.91 30.64 30.78 1,963,434 +0.00(+0.00%)
Nov 15, 2019 30.38 30.78 30.30 30.78 4,575,400 +0.69(+2.29%)
Nov 14, 2019 29.87 30.11 29.71 30.09 2,709,168 +0.20(+0.67%)
Nov 13, 2019 29.82 30.04 29.75 29.89 3,599,364 -0.07(-0.23%)
Nov 12, 2019 29.93 30.11 29.84 29.96 2,706,080 +0.18(+0.60%)
Nov 11, 2019 29.44 29.95 29.41 29.78 2,760,984 +0.06(+0.20%)
Nov 08, 2019 29.38 29.77 29.26 29.72 2,875,200 +0.27(+0.90%)
Nov 07, 2019 29.59 29.63 29.34 29.45 2,975,554 +0.15(+0.51%)
Nov 06, 2019 29.29 29.35 29.02 29.30 2,773,304 +0.07(+0.24%)
Nov 05, 2019 29.48 29.52 29.23 29.23 2,623,848 -0.31(-1.05%)
Nov 04, 2019 29.82 29.84 29.44 29.55 3,378,018 -0.04(-0.15%)
Nov 01, 2019 29.38 29.62 29.30 29.59 2,794,800 +0.71(+2.46%)
Oct 31, 2019 28.99 29.09 28.59 28.88 3,253,402 -0.27(-0.93%)
Oct 30, 2019 28.80 29.18 28.44 29.15 3,505,596 +0.36(+1.25%)
Oct 29, 2019 28.62 28.89 28.58 28.79 2,939,292 +0.00(+0.02%)
Oct 28, 2019 28.99 29.02 28.73 28.79 3,088,782 -0.13(-0.45%)
Oct 25, 2019 28.38 28.93 28.38 28.91 2,976,200 +0.45(+1.60%)
Oct 24, 2019 28.40 28.48 28.13 28.46 3,073,284 +0.19(+0.65%)
Oct 23, 2019 28.00 28.27 27.98 28.27 3,174,104 +0.30(+1.07%)
Oct 22, 2019 28.41 28.50 28.07 27.98 3,611,088 -0.35(-1.25%)
Oct 21, 2019 28.07 28.33 28.07 28.33 3,027,914 +0.38(+1.38%)
Oct 18, 2019 27.86 28.08 27.61 27.95 5,282,600 +0.02(+0.07%)
Oct 17, 2019 28.00 28.14 27.84 27.93 4,606,104 +0.06(+0.22%)
Oct 16, 2019 27.71 27.88 27.55 27.86 3,559,650 +0.24(+0.87%)
Oct 15, 2019 27.57 27.88 27.57 27.62 4,769,684 +0.29(+1.04%)
Oct 14, 2019 26.84 27.35 26.84 27.34 4,268,118 +0.43(+1.60%)
Oct 11, 2019 26.55 27.09 26.45 26.91 9,450,600 +0.82(+3.12%)
Oct 10, 2019 25.66 26.16 25.62 26.09 4,421,280 +0.60(+2.35%)
Oct 09, 2019 25.59 25.93 25.43 25.50 4,938,740 +0.27(+1.07%)
Oct 08, 2019 25.78 25.93 25.20 25.23 7,102,062 -1.03(-3.92%)
Oct 07, 2019 26.18 26.57 26.08 26.25 4,878,264 -0.16(-0.59%)
Oct 04, 2019 25.80 26.41 25.80 26.41 4,896,000 +0.73(+2.82%)
Oct 03, 2019 25.27 25.70 24.91 25.68 5,488,962 +0.48(+1.92%)
Oct 02, 2019 25.77 25.77 25.07 25.20 7,867,932 -0.93(-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.