Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

47.43 -0.29 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 395.20 399.52 376.80 384.00 4,628,483 +16.80(+4.58%)
Feb 25, 2022 379.52 380.48 361.92 367.20 4,072,106 -15.60(-4.08%)
Feb 24, 2022 438.40 439.20 380.32 382.80 6,903,667 -12.40(-3.14%)
Feb 23, 2022 363.68 396.32 362.40 395.20 4,738,414 +21.44(+5.74%)
Feb 22, 2022 380.64 393.92 366.08 373.76 5,424,044 -1.44(-0.38%)
Feb 18, 2022 375.20 0 +7.84(+2.13%)
Feb 17, 2022 347.36 369.44 345.92 367.36 4,192,534 +38.88(+11.84%)
Feb 16, 2022 347.20 354.24 327.36 328.48 3,574,171 -13.76(-4.02%)
Feb 15, 2022 346.88 355.52 341.28 342.24 3,473,994 -30.72(-8.24%)
Feb 14, 2022 372.96 396.80 368.16 372.96 6,389,230 +1.12(+0.30%)
Feb 11, 2022 327.52 381.92 324.71 371.84 7,312,307 +44.48(+13.59%)
Feb 10, 2022 315.68 335.44 300.48 327.36 5,376,759 +28.00(+9.35%)
Feb 09, 2022 303.04 306.40 299.36 299.36 2,684,897 -12.64(-4.05%)
Feb 08, 2022 323.52 329.39 310.56 312.00 2,606,028 -14.72(-4.51%)
Feb 07, 2022 328.00 331.84 319.52 326.72 2,797,198 -9.28(-2.76%)
Feb 04, 2022 344.32 354.56 324.80 336.00 4,072,425 -12.48(-3.58%)
Feb 03, 2022 330.24 351.52 321.52 348.48 4,383,660 +37.76(+12.15%)
Feb 02, 2022 315.36 323.68 308.80 310.72 2,761,479 -6.72(-2.12%)
Feb 01, 2022 336.16 345.92 316.72 317.44 3,342,275 -25.12(-7.33%)
Jan 31, 2022 371.36 342.56 342.56 3,928,308 -24.64(-6.71%)
Jan 28, 2022 383.84 400.64 365.28 367.20 6,398,551 -24.64(-6.29%)
Jan 27, 2022 369.60 402.08 362.16 391.84 7,536,042 +2.72(+0.70%)
Jan 26, 2022 364.80 392.80 348.16 389.12 9,033,069 +7.36(+1.93%)
Jan 25, 2022 405.28 420.16 370.40 381.76 8,876,270 +2.24(+0.59%)
Jan 24, 2022 400.16 445.44 372.34 379.52 11,662,172 +8.32(+2.24%)
Jan 21, 2022 345.60 371.68 338.40 371.20 8,544,569 +31.36(+9.23%)
Jan 20, 2022 317.76 342.24 305.28 339.84 4,406,606 +14.08(+4.32%)
Jan 19, 2022 311.52 328.64 310.00 325.76 4,452,186 +7.52(+2.36%)
Jan 18, 2022 308.00 320.64 307.36 318.24 4,317,623 +23.04(+7.80%)
Jan 14, 2022 295.20 0 -4.64(-1.55%)
Jan 13, 2022 281.28 302.23 278.40 299.84 3,686,516 +17.76(+6.30%)
Jan 12, 2022 281.44 287.68 276.72 282.08 2,701,691 -3.04(-1.07%)
Jan 11, 2022 299.52 305.92 284.32 285.12 3,281,463 -10.40(-3.52%)
Jan 10, 2022 312.64 329.68 294.56 295.52 5,764,685 -5.60(-1.86%)
Jan 07, 2022 309.12 317.76 299.68 301.12 3,269,443 -8.96(-2.89%)
Jan 06, 2022 309.92 315.20 300.88 310.08 4,074,883 +1.44(+0.47%)
Jan 05, 2022 288.32 308.96 281.60 308.64 4,884,706 +22.56(+7.89%)
Jan 04, 2022 284.16 294.72 283.36 286.08 2,542,761 -0.32(-0.11%)
Jan 03, 2022 292.48 298.40 285.76 286.40 2,409,376 -10.08(-3.40%)
Dec 31, 2021 298.40 301.76 293.92 296.48 1,460,638 -2.88(-0.96%)
Dec 30, 2021 297.76 302.00 292.64 299.36 1,290,032 +0.00(+0.00%)
Dec 29, 2021 306.88 310.24 296.80 299.36 1,555,521 -8.00(-2.60%)
Dec 28, 2021 313.44 316.80 306.72 307.36 1,915,727 -7.84(-2.49%)
Dec 27, 2021 320.32 324.64 313.60 315.20 1,663,394 -7.68(-2.38%)
Dec 23, 2021 323.20 324.48 319.20 322.88 1,978,442 -3.68(-1.13%)
Dec 22, 2021 345.76 345.76 326.24 326.56 1,998,459 -20.00(-5.77%)
Dec 21, 2021 352.48 360.96 342.72 346.56 2,369,460 -17.92(-4.92%)
Dec 20, 2021 384.00 397.92 361.68 364.48 4,575,290 +12.96(+3.69%)
Dec 17, 2021 353.76 361.92 337.92 351.52 4,352,924 +10.88(+3.19%)
Dec 16, 2021 320.96 351.60 319.36 340.64 4,964,080 +13.76(+4.21%)
Dec 15, 2021 354.08 368.16 325.60 326.88 4,533,022 -24.00(-6.84%)
Dec 14, 2021 357.60 368.13 347.68 350.88 3,196,270 +4.64(+1.34%)
Dec 13, 2021 335.68 349.60 334.88 346.24 2,632,580 +13.76(+4.14%)
Dec 10, 2021 338.24 349.44 331.68 332.48 2,893,016 -22.72(-6.40%)
Dec 09, 2021 345.44 362.24 339.84 355.20 3,080,169 +10.88(+3.16%)
Dec 08, 2021 363.20 368.48 344.32 344.32 1,570,145 -22.08(-6.03%)
Dec 07, 2021 388.48 388.64 361.60 366.40 2,757,152 -46.08(-11.17%)
Dec 06, 2021 431.52 446.88 410.24 412.48 4,451,603 -34.88(-7.80%)
Dec 03, 2021 408.00 482.40 404.80 447.36 8,289,645 +35.84(+8.71%)
Dec 02, 2021 423.52 431.20 402.72 411.52 3,557,696 -25.28(-5.79%)
Dec 01, 2021 378.08 437.92 364.08 436.80 4,408,619 +29.44(+7.23%)
Nov 30, 2021 375.84 408.32 368.48 407.36 4,452,091 +54.56(+15.46%)
Nov 29, 2021 370.56 373.76 346.16 352.80 3,305,354 -65.76(-15.71%)
Nov 26, 2021 367.52 423.04 362.00 418.56 5,184,365 +89.76(+27.30%)
Nov 24, 2021 341.60 347.84 326.72 328.80 2,172,416 -4.80(-1.44%)
Nov 23, 2021 341.44 348.00 331.52 333.60 2,632,998 -7.68(-2.25%)
Nov 22, 2021 328.16 342.72 326.24 341.28 2,473,783 +5.92(+1.77%)
Nov 19, 2021 332.96 339.20 328.16 335.36 1,969,940 +4.00(+1.21%)
Nov 18, 2021 324.80 331.68 327.68 331.36 1,553,621 +3.04(+0.93%)
Nov 17, 2021 322.08 329.60 319.84 328.32 1,452,717 +5.28(+1.63%)
Nov 16, 2021 324.32 324.80 317.76 323.04 1,211,435 +1.12(+0.35%)
Nov 15, 2021 321.76 332.80 321.60 321.92 1,268,313 -3.84(-1.18%)
Nov 12, 2021 332.16 335.20 324.48 325.76 1,384,448 -12.48(-3.69%)
Nov 11, 2021 337.60 341.52 330.88 338.24 1,146,721 +2.24(+0.67%)
Nov 10, 2021 346.40 336.00 3,356,392 -3.36(-0.99%)
Nov 09, 2021 336.48 347.68 335.68 339.36 2,308,754 +5.60(+1.68%)
Nov 08, 2021 328.16 340.00 327.04 333.76 1,564,874 +0.48(+0.14%)
Nov 05, 2021 318.40 334.88 317.12 333.28 2,274,751 +12.48(+3.89%)
Nov 04, 2021 313.60 326.24 311.52 320.80 2,046,008 +3.68(+1.16%)
Nov 03, 2021 329.44 331.68 314.24 317.12 2,482,758 -11.36(-3.46%)
Nov 02, 2021 336.64 336.96 328.32 328.48 1,290,715 -9.12(-2.70%)
Nov 01, 2021 339.84 350.40 336.88 337.60 1,362,593 -5.44(-1.59%)
Oct 29, 2021 348.80 349.76 340.16 343.04 1,664,157 +2.72(+0.80%)
Oct 28, 2021 345.12 346.72 339.07 340.32 1,274,624 -10.88(-3.10%)
Oct 27, 2021 342.08 352.64 334.24 351.20 2,132,457 +7.68(+2.24%)
Oct 26, 2021 333.28 343.52 1,946,784 +6.56(+1.95%)
Oct 25, 2021 344.00 350.56 336.48 336.96 1,778,993 -10.24(-2.95%)
Oct 22, 2021 340.80 355.20 336.96 347.20 2,276,264 +7.68(+2.26%)
Oct 21, 2021 353.44 355.12 339.04 339.52 1,617,144 -11.68(-3.33%)
Oct 20, 2021 355.20 356.16 349.28 351.20 1,601,644 -3.20(-0.90%)
Oct 19, 2021 355.52 358.72 352.00 354.40 1,567,083 -3.52(-0.98%)
Oct 18, 2021 370.40 371.36 357.28 357.92 1,320,855 -6.72(-1.84%)
Oct 15, 2021 361.76 367.04 354.88 364.64 1,838,291 -0.32(-0.09%)
Oct 14, 2021 373.76 375.84 364.64 364.96 2,120,843 -21.28(-5.51%)
Oct 13, 2021 391.68 400.16 385.28 386.24 2,406,486 -7.52(-1.91%)
Oct 12, 2021 395.52 403.04 389.44 393.76 1,543,754 -8.16(-2.03%)
Oct 11, 2021 400.00 402.24 386.40 401.92 1,686,273 +5.28(+1.33%)
Oct 08, 2021 399.20 403.04 393.60 396.64 2,043,158 -7.52(-1.86%)
Oct 07, 2021 412.32 412.32 402.88 404.16 1,690,786 -15.20(-3.62%)
Oct 06, 2021 435.04 452.48 418.40 419.36 3,281,228 -5.44(-1.28%)
Oct 05, 2021 437.44 440.80 416.64 424.80 2,048,271 -16.32(-3.70%)
Oct 04, 2021 429.60 456.00 425.76 441.12 3,547,037 +12.00(+2.80%)
Oct 01, 2021 435.68 451.04 418.40 429.12 2,633,093 -16.16(-3.63%)
Sep 30, 2021 433.12 453.20 423.04 445.28 3,713,445 +0.32(+0.07%)
Sep 29, 2021 435.84 448.64 430.56 444.96 2,853,409 +6.40(+1.46%)
Sep 28, 2021 413.92 447.68 410.08 438.56 4,758,572 +41.44(+10.44%)
Sep 27, 2021 395.84 400.80 389.92 397.12 1,623,975 +3.84(+0.98%)
Sep 24, 2021 415.68 416.48 392.64 393.28 2,138,596 -12.48(-3.08%)
Sep 23, 2021 419.20 419.98 404.08 405.76 2,940,619 -27.36(-6.32%)
Sep 22, 2021 446.72 452.96 423.84 433.12 3,433,185 -28.64(-6.20%)
Sep 21, 2021 462.40 485.92 451.36 461.76 3,376,372 -14.08(-2.96%)
Sep 20, 2021 462.72 518.24 452.00 475.84 6,414,671 +46.88(+10.93%)
Sep 17, 2021 404.80 430.40 402.08 428.96 2,846,897 +26.08(+6.47%)
Sep 16, 2021 409.28 418.88 398.48 402.88 2,277,282 -4.00(-0.98%)
Sep 15, 2021 415.52 424.64 403.84 406.88 2,089,168 -16.48(-3.89%)
Sep 14, 2021 411.20 430.40 408.16 423.36 2,617,971 +5.92(+1.42%)
Sep 13, 2021 414.24 436.96 412.16 417.44 2,866,918 -15.52(-3.58%)
Sep 10, 2021 402.40 435.52 398.72 432.96 2,318,657 +16.16(+3.88%)
Sep 09, 2021 411.52 418.72 399.36 416.80 1,826,231 +8.64(+2.12%)
Sep 08, 2021 416.64 423.20 407.04 408.16 1,767,893 -0.64(-0.16%)
Sep 07, 2021 401.92 412.65 401.44 408.80 1,461,911 +9.76(+2.45%)
Sep 03, 2021 403.20 406.88 395.68 399.04 1,718,613 +2.72(+0.69%)
Sep 02, 2021 393.12 404.16 392.16 396.32 1,533,516 -0.80(-0.20%)
Sep 01, 2021 405.28 408.80 394.40 397.12 1,200,186 -10.72(-2.63%)
Aug 31, 2021 412.00 415.52 407.12 407.84 995,887 -1.60(-0.39%)
Aug 30, 2021 408.64 414.24 406.72 409.44 1,193,698 -4.16(-1.01%)
Aug 27, 2021 429.44 429.60 410.40 413.60 1,667,207 -22.40(-5.14%)
Aug 26, 2021 424.00 441.28 420.32 436.00 2,245,485 +17.92(+4.29%)
Aug 25, 2021 425.92 428.16 416.64 418.08 920,034 -9.28(-2.17%)
Aug 24, 2021 426.88 430.80 424.48 427.36 1,051,315 -1.60(-0.37%)
Aug 23, 2021 431.84 431.94 421.76 428.96 1,482,594 -15.20(-3.42%)
Aug 20, 2021 472.96 475.36 440.48 444.16 2,141,024 -36.08(-7.51%)
Aug 19, 2021 486.56 494.40 462.88 480.24 4,618,064 +15.12(+3.25%)
Aug 18, 2021 441.28 469.04 434.88 465.12 2,383,509 +29.92(+6.88%)
Aug 17, 2021 434.72 456.96 428.32 435.20 3,249,545 +14.08(+3.34%)
Aug 16, 2021 430.88 439.68 421.12 421.12 2,031,959 +0.64(+0.15%)
Aug 13, 2021 413.92 422.24 412.08 420.48 1,060,650 +0.64(+0.15%)
Aug 12, 2021 431.36 432.80 415.04 419.84 1,152,123 -8.64(-2.02%)
Aug 11, 2021 436.96 440.48 426.56 428.48 1,230,438 -12.00(-2.72%)
Aug 10, 2021 442.08 446.88 435.68 440.48 1,095,487 -7.68(-1.71%)
Aug 09, 2021 451.68 456.80 444.32 448.16 1,299,567 -4.64(-1.02%)
Aug 06, 2021 460.16 463.12 452.16 452.80 1,189,149 -12.00(-2.58%)
Aug 05, 2021 472.00 472.64 464.16 464.80 1,134,561 -11.52(-2.42%)
Aug 04, 2021 485.92 487.84 471.68 476.32 1,092,237 -0.64(-0.13%)
Aug 03, 2021 494.08 507.36 476.80 476.96 1,809,560 -25.12(-5.00%)
Aug 02, 2021 478.08 504.64 476.00 502.08 1,423,711 +18.72(+3.87%)
Jul 30, 2021 488.80 489.12 472.32 483.36 1,368,242 +11.52(+2.44%)
Jul 29, 2021 477.60 477.60 468.56 471.84 979,961 -8.00(-1.67%)
Jul 28, 2021 488.64 502.72 472.64 479.84 1,890,080 -13.92(-2.82%)
Jul 27, 2021 488.16 527.68 488.16 493.76 2,517,745 +16.16(+3.38%)
Jul 26, 2021 491.04 496.96 477.60 477.60 1,291,956 -7.68(-1.58%)
Jul 23, 2021 477.12 487.04 475.84 485.28 1,451,304 -2.24(-0.46%)
Jul 22, 2021 481.92 495.04 475.20 487.52 1,536,420 +8.48(+1.77%)
Jul 21, 2021 499.84 501.76 477.92 479.04 1,520,539 -32.48(-6.35%)
Jul 20, 2021 554.24 563.68 504.48 511.52 2,212,027 -47.04(-8.42%)
Jul 19, 2021 516.96 592.64 512.00 558.56 4,942,799 +69.76(+14.27%)
Jul 16, 2021 459.04 489.92 456.16 488.80 1,678,890 +19.52(+4.16%)
Jul 15, 2021 474.88 480.32 466.24 469.28 2,080,855 +6.72(+1.45%)
Jul 14, 2021 462.24 479.36 458.40 462.56 1,684,605 -10.88(-2.30%)
Jul 13, 2021 468.00 475.20 457.76 473.44 1,378,854 +5.60(+1.20%)
Jul 12, 2021 472.16 474.56 464.48 467.84 877,449 -3.04(-0.65%)
Jul 09, 2021 489.44 492.64 468.48 470.88 1,459,144 -33.92(-6.72%)
Jul 08, 2021 515.84 519.36 496.48 504.80 2,307,652 +30.72(+6.48%)
Jul 07, 2021 468.00 490.08 467.04 474.08 1,224,201 +0.96(+0.20%)
Jul 06, 2021 458.56 487.20 458.08 473.12 1,581,212 +10.56(+2.28%)
Jul 02, 2021 452.32 465.68 449.12 462.56 1,697,234 -1.12(-0.24%)
Jul 01, 2021 466.40 470.69 462.43 463.68 1,122,173 -7.68(-1.63%)
Jun 30, 2021 479.84 482.88 466.88 471.36 1,192,736 -4.96(-1.04%)
Jun 29, 2021 463.84 477.44 462.08 476.32 888,443 +9.92(+2.13%)
Jun 28, 2021 463.68 474.08 461.44 466.40 1,065,105 +0.00(+0.00%)
Jun 25, 2021 472.96 478.40 466.40 466.40 995,582 -8.80(-1.85%)
Jun 24, 2021 472.32 478.08 470.72 475.20 891,185 -9.44(-1.95%)
Jun 23, 2021 487.52 489.92 479.52 484.64 939,619 -9.28(-1.88%)
Jun 22, 2021 523.84 526.56 493.76 493.92 1,155,316 -26.72(-5.13%)
Jun 21, 2021 535.20 551.68 512.64 520.64 1,443,281 -34.40(-6.20%)
Jun 18, 2021 534.24 558.08 520.00 555.04 3,143,380 +44.80(+8.78%)
Jun 17, 2021 514.56 521.36 492.40 510.24 1,948,098 -2.88(-0.56%)
Jun 16, 2021 501.92 526.86 492.96 513.12 3,072,954 +4.48(+0.88%)
Jun 15, 2021 500.00 512.48 497.60 508.64 1,345,054 +10.88(+2.19%)
Jun 14, 2021 491.68 507.04 490.08 497.76 1,267,315 +4.64(+0.94%)
Jun 11, 2021 496.96 498.56 489.28 493.12 1,240,446 -14.56(-2.87%)
Jun 10, 2021 524.64 527.68 506.24 507.68 1,519,919 -31.20(-5.79%)
Jun 09, 2021 524.96 542.56 524.16 538.88 1,007,505 +8.64(+1.63%)
Jun 08, 2021 521.60 542.08 520.32 530.24 1,283,588 +5.60(+1.07%)
Jun 07, 2021 533.76 539.20 523.52 524.64 883,406 -9.60(-1.80%)
Jun 04, 2021 546.08 546.08 532.16 534.24 1,236,402 -29.76(-5.28%)
Jun 03, 2021 570.88 578.88 555.55 564.00 1,543,675 +10.24(+1.85%)
Jun 02, 2021 561.92 567.20 545.76 553.76 1,245,458 -14.72(-2.59%)
Jun 01, 2021 541.60 569.12 538.87 568.48 1,201,620 +13.28(+2.39%)
May 28, 2021 541.12 556.00 538.56 555.20 1,057,808 +8.64(+1.58%)
May 27, 2021 568.00 568.32 542.88 546.56 1,180,897 -27.84(-4.85%)
May 26, 2021 594.24 596.32 572.64 574.40 1,429,762 -28.80(-4.77%)
May 25, 2021 599.52 613.60 598.00 603.20 1,173,451 -0.48(-0.08%)
May 24, 2021 618.72 619.68 596.80 603.68 978,285 -28.00(-4.43%)
May 21, 2021 629.28 640.32 621.60 631.68 1,541,686 -8.16(-1.28%)
May 20, 2021 658.88 668.16 633.60 639.84 1,847,095 -37.76(-5.57%)
May 19, 2021 689.76 741.12 672.88 677.60 4,049,434 +30.40(+4.70%)
May 18, 2021 630.08 649.76 614.72 647.20 1,754,637 +9.28(+1.45%)
May 17, 2021 629.92 662.56 618.40 637.92 2,114,157 +20.24(+3.28%)
May 14, 2021 663.52 664.00 611.52 617.68 1,417,603 -82.32(-11.76%)
May 13, 2021 730.88 731.36 685.92 700.00 2,699,870 -74.32(-9.60%)
May 12, 2021 684.48 799.20 682.56 774.32 4,508,932 +114.96(+17.44%)
May 11, 2021 648.48 674.40 628.80 659.36 2,520,540 +45.76(+7.46%)
May 10, 2021 586.88 614.40 576.64 613.60 1,537,909 +25.76(+4.38%)
May 07, 2021 622.72 624.48 585.20 587.84 1,151,946 -35.36(-5.67%)
May 06, 2021 628.80 654.08 621.20 623.20 1,379,932 -3.84(-0.61%)
May 05, 2021 632.00 646.72 615.68 627.04 1,271,550 -16.32(-2.54%)
May 04, 2021 636.00 678.24 631.36 643.36 2,218,963 +23.36(+3.77%)
May 03, 2021 627.20 633.92 619.20 620.00 968,825 -22.56(-3.51%)
Apr 30, 2021 630.56 648.48 622.88 642.56 1,218,131 +25.44(+4.12%)
Apr 29, 2021 610.40 642.72 608.00 617.12 1,353,739 -4.80(-0.77%)
Apr 28, 2021 621.44 630.24 615.84 621.92 896,436 -2.24(-0.36%)
Apr 27, 2021 633.44 643.84 621.44 624.16 865,426 -12.96(-2.03%)
Apr 26, 2021 636.32 646.88 634.08 637.12 719,976 -5.60(-0.87%)
Apr 23, 2021 661.92 665.28 628.48 642.72 1,951,531 -26.08(-3.90%)
Apr 22, 2021 629.12 680.96 625.28 668.80 1,752,029 +39.04(+6.20%)
Apr 21, 2021 668.80 677.12 626.56 629.76 847,437 -35.84(-5.38%)
Apr 20, 2021 659.20 687.36 653.44 665.60 1,353,799 +14.72(+2.26%)
Apr 19, 2021 632.96 668.80 630.40 650.88 1,292,931 +23.04(+3.67%)
Apr 16, 2021 637.44 642.56 622.72 627.84 771,920 -10.24(-1.60%)
Apr 15, 2021 643.84 647.04 634.24 638.08 830,152 -21.76(-3.30%)
Apr 14, 2021 648.32 663.68 642.56 659.84 932,619 +14.08(+2.18%)
Apr 13, 2021 650.88 653.44 640.00 645.76 759,820 -4.48(-0.69%)
Apr 12, 2021 664.96 677.76 650.24 650.24 651,524 -9.60(-1.45%)
Apr 09, 2021 666.88 671.04 648.96 659.84 748,837 -1.28(-0.19%)
Apr 08, 2021 661.76 668.16 654.72 661.12 665,684 -10.24(-1.53%)
Apr 07, 2021 689.28 691.84 668.16 671.36 627,198 -17.92(-2.60%)
Apr 06, 2021 688.64 694.40 677.12 689.28 695,398 +0.00(+0.00%)
Apr 05, 2021 685.44 697.60 682.88 689.28 824,945 -17.92(-2.53%)
Apr 01, 2021 720.00 724.48 702.08 707.20 749,675 -22.40(-3.07%)
Mar 31, 2021 728.32 745.60 716.16 729.60 917,545 -5.76(-0.78%)
Mar 30, 2021 768.64 777.60 734.72 735.36 738,322 -33.28(-4.33%)
Mar 29, 2021 768.64 791.68 760.96 768.64 990,401 +17.28(+2.30%)
Mar 26, 2021 768.64 799.36 742.40 751.36 1,233,820 -31.36(-4.01%)
Mar 25, 2021 812.16 851.20 778.24 782.72 1,166,004 -24.32(-3.01%)
Mar 24, 2021 783.36 807.68 767.36 807.04 747,955 +7.04(+0.88%)
Mar 23, 2021 769.92 814.40 766.72 800.00 958,718 +35.84(+4.69%)
Mar 22, 2021 807.68 812.16 758.40 764.16 752,766 -53.12(-6.50%)
Mar 19, 2021 845.44 867.84 812.80 817.28 897,453 -33.28(-3.91%)
Mar 18, 2021 823.04 858.24 806.40 850.56 976,192 +44.80(+5.56%)
Mar 17, 2021 851.20 856.32 804.48 805.76 1,024,820 -36.48(-4.33%)
Mar 16, 2021 840.96 843.52 817.28 842.24 800,000 +0.00(+0.00%)
Mar 15, 2021 890.24 897.28 839.04 842.24 787,847 -50.56(-5.66%)
Mar 12, 2021 926.72 929.92 892.80 892.80 740,750 -17.28(-1.90%)
Mar 11, 2021 918.40 920.32 903.68 910.08 665,021 -23.04(-2.47%)
Mar 10, 2021 919.68 940.16 919.68 933.12 712,363 -12.16(-1.29%)
Mar 09, 2021 957.44 961.92 933.76 945.28 824,534 -39.68(-4.03%)
Mar 08, 2021 969.60 993.28 949.12 984.96 1,091,386 +17.28(+1.79%)
Mar 05, 2021 1002 1071 964.48 967.68 1,623,081 -73.60(-7.07%)
Mar 04, 2021 987.52 1085 965.12 1041 1,907,943 +42.24(+4.23%)
Mar 03, 2021 951.04 1002 942.72 999.04 1,590,795 +40.96(+4.28%)
Mar 02, 2021 951.68 963.20 938.24 958.08 777,404 +8.32(+0.88%)
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.