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

112.74 -1.00 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 54.98 55.99 54.02 55.35 4,723,337 +0.96(+1.77%)
Sep 30, 2021 55.12 55.72 53.88 54.39 5,248,159 -0.01(-0.02%)
Sep 29, 2021 54.97 55.29 54.16 54.40 5,592,350 -0.36(-0.66%)
Sep 28, 2021 56.59 56.88 54.14 54.76 6,348,242 -2.96(-5.13%)
Sep 27, 2021 57.99 58.40 57.58 57.72 2,193,952 -0.43(-0.74%)
Sep 24, 2021 56.56 58.21 56.50 58.15 2,550,954 +0.86(+1.50%)
Sep 23, 2021 56.43 57.36 56.34 57.29 4,613,764 +1.74(+3.13%)
Sep 22, 2021 54.78 56.05 54.35 55.55 8,502,412 +1.56(+2.89%)
Sep 21, 2021 53.76 54.42 52.48 53.99 6,982,043 +1.09(+2.06%)
Sep 20, 2021 53.91 54.59 50.25 52.90 13,306,986 -3.23(-5.75%)
Sep 17, 2021 57.89 58.06 56.02 56.13 5,002,958 -1.93(-3.32%)
Sep 16, 2021 57.57 58.33 56.89 58.06 4,281,493 +0.32(+0.55%)
Sep 15, 2021 57.17 57.95 56.54 57.74 3,617,083 +1.11(+1.96%)
Sep 14, 2021 57.51 57.66 56.12 56.63 5,051,630 -0.37(-0.65%)
Sep 13, 2021 57.27 57.30 55.76 57.00 5,083,720 +1.00(+1.79%)
Sep 10, 2021 58.15 58.37 55.84 56.00 4,191,694 -1.09(-1.91%)
Sep 09, 2021 57.59 58.39 57.01 57.09 3,135,566 -0.68(-1.18%)
Sep 08, 2021 57.31 57.84 56.71 57.77 3,007,911 +0.15(+0.26%)
Sep 07, 2021 58.20 58.28 57.44 57.62 2,351,610 -0.81(-1.39%)
Sep 03, 2021 58.22 58.71 57.88 58.43 2,108,989 -0.17(-0.29%)
Sep 02, 2021 58.90 58.97 58.07 58.60 1,598,960 -0.02(-0.03%)
Sep 01, 2021 58.05 58.80 57.78 58.62 1,607,654 +0.70(+1.21%)
Aug 31, 2021 57.54 57.92 57.29 57.92 1,872,596 +0.18(+0.31%)
Aug 30, 2021 57.74 57.93 57.41 57.74 1,967,751 +0.24(+0.42%)
Aug 27, 2021 56.44 57.67 56.44 57.50 2,417,122 +1.46(+2.61%)
Aug 26, 2021 56.79 57.09 55.65 56.04 3,468,604 -1.28(-2.23%)
Aug 25, 2021 56.70 57.35 56.60 57.32 1,493,228 +0.68(+1.20%)
Aug 24, 2021 56.68 56.83 56.42 56.64 1,784,574 +0.08(+0.14%)
Aug 23, 2021 56.39 56.99 56.36 56.56 2,801,307 +0.93(+1.67%)
Aug 20, 2021 53.99 55.80 53.83 55.63 4,543,035 +2.09(+3.90%)
Aug 19, 2021 53.21 54.58 52.76 53.54 8,154,419 -0.96(-1.76%)
Aug 18, 2021 56.13 56.47 54.22 54.50 4,538,853 -1.92(-3.40%)
Aug 17, 2021 56.46 56.90 54.96 56.42 4,969,025 -0.95(-1.66%)
Aug 16, 2021 56.70 57.38 56.11 57.37 2,635,037 -0.07(-0.12%)
Aug 13, 2021 57.87 58.03 57.32 57.44 1,906,268 -0.04(-0.07%)
Aug 12, 2021 56.73 57.80 56.63 57.48 1,921,291 +0.60(+1.05%)
Aug 11, 2021 56.39 57.04 56.17 56.88 2,613,788 +0.87(+1.55%)
Aug 10, 2021 56.00 56.49 55.78 56.01 1,808,933 +0.26(+0.47%)
Aug 09, 2021 55.48 55.95 55.20 55.75 1,704,072 +0.30(+0.54%)
Aug 06, 2021 55.01 55.48 54.83 55.45 1,912,064 +0.70(+1.28%)
Aug 05, 2021 54.34 54.76 54.29 54.75 1,760,066 +0.66(+1.22%)
Aug 04, 2021 53.56 54.35 53.44 54.09 2,638,852 +0.04(+0.07%)
Aug 03, 2021 53.11 54.07 52.43 54.05 5,008,571 +1.28(+2.43%)
Aug 02, 2021 54.10 54.17 52.57 52.77 3,184,832 -1.01(-1.88%)
Jul 30, 2021 53.48 54.41 53.42 53.78 3,461,569 -0.68(-1.25%)
Jul 29, 2021 54.25 54.63 54.14 54.46 2,528,786 +0.49(+0.91%)
Jul 28, 2021 53.60 54.38 52.77 53.97 4,411,863 +0.69(+1.30%)
Jul 27, 2021 53.65 53.65 51.84 53.28 5,218,196 -0.89(-1.64%)
Jul 26, 2021 53.41 54.17 53.09 54.17 2,206,702 +0.48(+0.89%)
Jul 23, 2021 54.23 54.25 53.65 53.69 2,558,632 +0.02(+0.04%)
Jul 22, 2021 53.93 54.32 53.20 53.67 2,976,743 -0.48(-0.89%)
Jul 21, 2021 53.03 54.19 52.95 54.15 3,890,715 +1.70(+3.24%)
Jul 20, 2021 50.58 52.77 50.13 52.45 5,987,759 +2.05(+4.07%)
Jul 19, 2021 52.73 52.96 48.54 50.40 12,375,995 -3.86(-7.11%)
Jul 16, 2021 56.05 56.24 54.23 54.26 3,773,309 -1.21(-2.18%)
Jul 15, 2021 55.16 55.63 54.78 55.47 3,851,442 -0.35(-0.63%)
Jul 14, 2021 55.90 56.10 54.89 55.82 2,824,447 +0.56(+1.01%)
Jul 13, 2021 55.58 56.17 55.13 55.26 3,496,819 -0.49(-0.88%)
Jul 12, 2021 55.36 55.77 55.20 55.75 2,304,283 +0.33(+0.60%)
Jul 09, 2021 54.39 55.53 54.23 55.42 3,815,858 +2.13(+4.00%)
Jul 08, 2021 53.02 54.08 52.73 53.29 5,985,058 -2.11(-3.81%)
Jul 07, 2021 55.76 55.80 54.48 55.40 2,398,800 -0.04(-0.07%)
Jul 06, 2021 56.39 56.39 54.61 55.44 3,537,040 -0.65(-1.16%)
Jul 02, 2021 56.73 56.93 55.91 56.09 2,863,076 +0.04(+0.07%)
Jul 01, 2021 55.88 56.11 55.63 56.05 2,793,925 +0.50(+0.90%)
Jun 30, 2021 55.12 55.84 54.92 55.55 2,926,482 +0.21(+0.38%)
Jun 29, 2021 56.11 56.19 55.23 55.34 2,837,951 -0.45(-0.81%)
Jun 28, 2021 56.10 56.24 55.49 55.79 1,785,165 -0.17(-0.30%)
Jun 25, 2021 55.60 55.96 55.26 55.96 1,884,844 +0.38(+0.68%)
Jun 24, 2021 55.59 55.71 55.29 55.58 2,159,799 +0.64(+1.16%)
Jun 23, 2021 54.76 55.21 54.65 54.94 2,512,462 +0.52(+0.96%)
Jun 22, 2021 52.91 54.42 52.75 54.42 3,198,498 +1.12(+2.10%)
Jun 21, 2021 52.35 53.41 51.58 53.30 5,130,496 +1.88(+3.66%)
Jun 18, 2021 52.59 53.31 51.28 51.42 8,338,195 -2.45(-4.55%)
Jun 17, 2021 53.62 54.78 53.26 53.87 5,245,542 +0.32(+0.60%)
Jun 16, 2021 54.26 54.74 52.97 53.55 7,206,034 -0.07(-0.13%)
Jun 15, 2021 54.43 54.51 53.62 53.62 3,253,658 -0.95(-1.74%)
Jun 14, 2021 54.83 54.94 53.99 54.57 2,866,287 -0.26(-0.47%)
Jun 11, 2021 54.56 55.00 54.54 54.83 3,271,434 +0.74(+1.37%)
Jun 10, 2021 53.23 54.10 53.06 54.09 3,596,487 +1.51(+2.87%)
Jun 09, 2021 53.23 53.24 52.32 52.58 2,493,399 -0.30(-0.57%)
Jun 08, 2021 53.41 53.46 52.36 52.88 3,247,979 -0.37(-0.69%)
Jun 07, 2021 52.77 53.29 52.53 53.25 2,147,914 +0.46(+0.87%)
Jun 04, 2021 52.20 52.88 52.20 52.79 4,124,647 +1.42(+2.76%)
Jun 03, 2021 51.11 51.81 50.73 51.37 3,670,497 -0.53(-1.02%)
Jun 02, 2021 51.57 52.27 51.30 51.90 4,021,006 +0.69(+1.35%)
Jun 01, 2021 52.51 52.62 51.21 51.21 3,639,871 -0.64(-1.23%)
May 28, 2021 52.56 52.67 51.82 51.85 3,616,660 -0.52(-0.99%)
May 27, 2021 51.38 52.48 51.34 52.37 5,008,686 +1.25(+2.45%)
May 26, 2021 50.25 51.18 50.17 51.12 4,188,437 +1.24(+2.49%)
May 25, 2021 50.04 50.10 49.45 49.88 3,621,656 -0.08(-0.16%)
May 24, 2021 49.26 50.14 49.25 49.96 3,665,279 +0.96(+1.96%)
May 21, 2021 48.89 49.17 48.47 49.00 5,188,209 +0.50(+1.03%)
May 20, 2021 47.81 48.71 47.50 48.50 7,439,246 +1.34(+2.84%)
May 19, 2021 46.74 47.43 44.80 47.16 15,549,537 -1.28(-2.64%)
May 18, 2021 48.96 49.54 48.19 48.44 5,811,529 -0.30(-0.62%)
May 17, 2021 49.00 49.46 47.66 48.74 7,245,656 -0.75(-1.52%)
May 14, 2021 47.95 49.73 47.95 49.49 8,985,685 +2.84(+6.09%)
May 13, 2021 45.87 47.22 45.85 46.65 12,358,264 +2.03(+4.55%)
May 12, 2021 47.92 47.98 43.69 44.62 15,677,350 -4.23(-8.66%)
May 11, 2021 49.32 50.14 48.23 48.85 12,076,432 -1.99(-3.91%)
May 10, 2021 52.00 52.43 50.74 50.84 6,807,594 -1.13(-2.17%)
May 07, 2021 50.50 52.07 50.45 51.97 5,236,839 +1.45(+2.87%)
May 06, 2021 50.25 50.59 49.26 50.52 7,157,005 +0.16(+0.32%)
May 05, 2021 50.18 50.79 49.59 50.36 5,788,451 +0.67(+1.35%)
May 04, 2021 50.03 50.22 48.30 49.69 7,426,099 -1.09(-2.15%)
May 03, 2021 50.45 50.78 50.15 50.78 4,485,509 +0.97(+1.95%)
Apr 30, 2021 50.32 50.62 49.57 49.81 6,876,200 -1.06(-2.08%)
Apr 29, 2021 51.13 51.24 49.83 50.87 6,289,983 +0.42(+0.83%)
Apr 28, 2021 50.70 50.93 50.34 50.45 2,882,211 -0.15(-0.30%)
Apr 27, 2021 50.19 50.71 49.83 50.60 2,917,386 +0.51(+1.02%)
Apr 26, 2021 50.14 50.22 49.71 50.09 3,619,572 +0.17(+0.34%)
Apr 23, 2021 49.21 50.39 49.04 49.92 4,673,900 +0.95(+1.94%)
Apr 22, 2021 50.51 50.65 48.43 48.97 7,710,984 -1.55(-3.07%)
Apr 21, 2021 49.05 50.61 48.74 50.52 3,700,495 +1.37(+2.79%)
Apr 20, 2021 49.39 49.60 48.31 49.15 5,812,166 -0.62(-1.25%)
Apr 19, 2021 50.43 50.53 49.00 49.77 5,342,963 -0.90(-1.78%)
Apr 16, 2021 50.28 50.84 50.08 50.67 2,673,600 +0.39(+0.78%)
Apr 15, 2021 50.05 50.40 49.93 50.28 2,493,421 +0.63(+1.27%)
Apr 14, 2021 49.90 50.12 49.38 49.65 3,316,954 -0.26(-0.52%)
Apr 13, 2021 49.82 50.21 49.69 49.91 2,545,925 -0.07(-0.14%)
Apr 12, 2021 49.23 49.98 48.80 49.98 2,462,624 +0.49(+0.99%)
Apr 09, 2021 49.20 49.87 49.06 49.49 2,286,000 +0.06(+0.12%)
Apr 08, 2021 49.44 49.68 49.19 49.43 2,729,239 +0.37(+0.75%)
Apr 07, 2021 48.43 49.16 48.36 49.06 2,325,858 +0.70(+1.45%)
Apr 06, 2021 48.45 48.87 48.28 48.36 3,045,166 -0.07(-0.14%)
Apr 05, 2021 48.56 48.65 48.16 48.43 2,933,162 +0.31(+0.64%)
Apr 01, 2021 47.41 48.12 47.27 48.12 3,160,000 +1.02(+2.17%)
Mar 31, 2021 47.17 47.53 46.61 47.10 3,257,489 +0.22(+0.47%)
Mar 30, 2021 45.93 46.94 45.66 46.88 2,283,351 +0.97(+2.11%)
Mar 29, 2021 45.95 46.18 45.23 45.91 3,633,715 -0.89(-1.90%)
Mar 26, 2021 46.00 46.80 45.11 46.80 4,262,500 +1.24(+2.72%)
Mar 25, 2021 44.76 45.70 43.65 45.56 5,831,240 +0.69(+1.54%)
Mar 24, 2021 45.58 46.03 44.87 44.87 3,305,922 -0.23(-0.51%)
Mar 23, 2021 46.01 46.11 44.66 45.10 3,904,841 -1.11(-2.40%)
Mar 22, 2021 45.03 46.36 44.87 46.21 2,803,605 +1.82(+4.10%)
Mar 19, 2021 44.04 44.85 43.44 44.39 3,956,400 +0.73(+1.67%)
Mar 18, 2021 44.67 45.12 43.66 43.66 4,107,021 -1.46(-3.24%)
Mar 17, 2021 43.95 45.18 43.82 45.12 3,697,922 +0.62(+1.39%)
Mar 16, 2021 44.23 44.85 44.15 44.50 3,433,626 +0.26(+0.59%)
Mar 15, 2021 43.04 44.29 42.88 44.24 2,932,479 +1.60(+3.75%)
Mar 12, 2021 42.19 42.98 42.12 42.64 2,439,000 +0.03(+0.07%)
Mar 11, 2021 42.40 42.74 42.37 42.61 2,210,484 +0.53(+1.26%)
Mar 10, 2021 42.37 42.37 41.92 42.08 3,589,754 +0.24(+0.57%)
Mar 09, 2021 41.55 42.06 41.46 41.84 3,159,407 +0.52(+1.26%)
Mar 08, 2021 41.33 41.74 40.80 41.32 5,173,889 +0.02(+0.05%)
Mar 05, 2021 40.70 41.41 39.36 41.30 8,830,700 +1.33(+3.33%)
Mar 04, 2021 41.03 41.49 39.03 39.97 13,040,325 -0.80(-1.96%)
Mar 03, 2021 41.86 42.03 40.77 40.77 6,797,889 -0.96(-2.30%)
Mar 02, 2021 41.85 42.15 41.60 41.73 4,881,004 -0.16(-0.38%)
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.