Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipath.B S&P 500 VIX Short-Term Futures ETN
(NY:
VXX
)
11.25
-0.34 (-2.93%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2019
619.04
619.04
619.04
0
-2.40(-0.39%)
Jan 28, 2019
617.60
639.84
616.64
621.44
1,965,553
+24.96(+4.18%)
Jan 25, 2019
605.12
609.44
593.76
596.48
1,956,943
-23.04(-3.72%)
Jan 24, 2019
641.92
650.24
618.40
619.52
1,605,536
-20.80(-3.25%)
Jan 23, 2019
634.88
680.00
633.60
640.32
2,083,746
-9.28(-1.43%)
Jan 22, 2019
599.52
653.92
598.40
649.60
2,552,712
+56.32(+9.49%)
Jan 18, 2019
590.56
600.16
581.60
593.28
2,146,231
-15.36(-2.52%)
Jan 17, 2019
618.72
619.36
598.56
608.64
1,674,824
-4.48(-0.73%)
Jan 16, 2019
596.80
614.56
594.24
613.12
1,503,693
+10.56(+1.75%)
Jan 15, 2019
627.52
627.84
601.76
602.56
1,938,734
-28.80(-4.56%)
Jan 14, 2019
645.60
646.88
621.12
631.36
1,632,391
+2.40(+0.38%)
Jan 11, 2019
658.72
661.12
627.84
628.96
1,933,000
-21.44(-3.30%)
Jan 10, 2019
668.00
676.80
649.76
650.40
1,700,398
-6.88(-1.05%)
Jan 09, 2019
666.56
672.16
648.64
657.28
2,044,516
-14.72(-2.19%)
Jan 08, 2019
674.72
698.08
670.40
672.00
1,700,379
-15.04(-2.19%)
Jan 07, 2019
696.16
706.40
677.60
687.04
2,097,120
-16.00(-2.28%)
Jan 04, 2019
731.04
737.12
699.76
703.04
2,554,675
-56.48(-7.44%)
Jan 03, 2019
743.52
778.40
740.16
759.52
2,612,007
+31.52(+4.33%)
Jan 02, 2019
776.80
780.80
725.12
728.00
2,405,435
-22.08(-2.94%)
Dec 31, 2018
759.52
769.36
749.92
750.08
2,419,331
-31.04(-3.97%)
Dec 28, 2018
782.08
805.44
760.80
781.12
3,087,062
+0.80(+0.10%)
Dec 27, 2018
794.24
831.84
774.40
780.32
4,236,335
+29.92(+3.99%)
Dec 26, 2018
786.08
805.92
747.20
750.40
3,327,404
-39.20(-4.96%)
Dec 24, 2018
763.20
791.20
758.72
789.60
2,138,625
+35.04(+4.64%)
Dec 21, 2018
717.12
762.88
706.56
754.56
4,791,750
+38.56(+5.39%)
Dec 20, 2018
699.52
738.56
687.52
716.00
3,975,149
+34.08(+5.00%)
Dec 19, 2018
683.68
703.36
649.60
681.92
4,475,725
-3.52(-0.51%)
Dec 18, 2018
668.48
703.68
667.36
685.44
3,353,803
+2.72(+0.40%)
Dec 17, 2018
655.52
694.56
645.12
682.72
3,625,641
+33.92(+5.23%)
Dec 14, 2018
638.24
653.76
630.24
648.80
2,185,212
+24.64(+3.95%)
Dec 13, 2018
624.32
638.72
616.80
624.16
2,224,476
-8.64(-1.37%)
Dec 12, 2018
620.80
634.72
613.12
632.80
1,998,992
-6.88(-1.08%)
Dec 11, 2018
619.68
660.64
617.44
639.68
2,607,362
-2.08(-0.32%)
Dec 10, 2018
645.92
678.08
633.76
641.76
3,607,645
-3.04(-0.47%)
Dec 07, 2018
603.04
656.16
590.40
644.80
3,948,437
+43.52(+7.24%)
Dec 06, 2018
636.80
666.56
599.04
601.28
5,229,663
+12.80(+2.18%)
Dec 04, 2018
526.72
598.56
515.68
588.48
4,330,356
+68.48(+13.17%)
Dec 03, 2018
512.64
528.00
509.28
520.00
2,387,657
-31.84(-5.77%)
Nov 30, 2018
571.52
574.08
547.84
551.84
1,869,612
-15.84(-2.79%)
Nov 29, 2018
566.40
587.84
558.72
567.68
2,120,859
+11.04(+1.98%)
Nov 28, 2018
565.60
579.36
551.84
556.64
2,037,779
-16.96(-2.96%)
Nov 27, 2018
589.92
596.48
571.52
573.60
1,681,780
-10.40(-1.78%)
Nov 26, 2018
605.60
606.24
584.00
584.00
1,567,221
-33.60(-5.44%)
Nov 23, 2018
626.56
631.36
612.96
617.60
1,065,693
+2.88(+0.47%)
Nov 21, 2018
614.72
614.72
614.72
0
-14.72(-2.34%)
Nov 20, 2018
632.48
644.96
619.52
629.44
4,238,635
+33.28(+5.58%)
Nov 19, 2018
563.04
599.68
558.40
596.16
3,019,502
+33.44(+5.94%)
Nov 16, 2018
599.20
605.12
560.32
562.72
2,595,200
-26.56(-4.51%)
Nov 15, 2018
607.52
609.92
585.60
589.28
2,462,793
-6.56(-1.10%)
Nov 14, 2018
569.44
612.96
568.00
595.84
3,098,138
+14.24(+2.45%)
Nov 13, 2018
577.28
596.96
565.12
581.60
3,049,703
+5.28(+0.92%)
Nov 12, 2018
534.24
580.32
532.16
576.32
3,105,965
+43.36(+8.14%)
Nov 09, 2018
526.88
547.52
522.88
532.96
2,441,925
+15.04(+2.90%)
Nov 08, 2018
521.44
525.76
504.96
517.92
1,949,377
-3.20(-0.61%)
Nov 07, 2018
540.80
541.12
520.00
521.12
2,562,961
-40.32(-7.18%)
Nov 06, 2018
580.48
582.08
561.12
561.44
1,646,764
-17.28(-2.99%)
Nov 05, 2018
587.68
591.84
574.08
578.72
1,665,676
-8.16(-1.39%)
Nov 02, 2018
571.84
609.12
563.52
586.88
3,128,400
+4.80(+0.82%)
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
.