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 (%)
Oct 31, 2018
608.32
617.76
591.04
599.04
2,818,613
-22.88(-3.68%)
Oct 30, 2018
649.60
655.36
618.88
621.92
4,369,162
-21.76(-3.38%)
Oct 29, 2018
617.60
675.20
607.68
643.68
4,979,843
+3.84(+0.60%)
Oct 26, 2018
646.24
666.56
619.20
639.84
6,438,350
+33.92(+5.60%)
Oct 25, 2018
613.12
631.68
593.60
605.92
4,393,685
-18.08(-2.90%)
Oct 24, 2018
570.24
631.68
567.20
624.00
5,368,563
+49.92(+8.70%)
Oct 23, 2018
600.96
617.28
563.36
574.08
5,218,020
+21.12(+3.82%)
Oct 22, 2018
544.96
576.48
542.72
552.96
3,744,584
+8.16(+1.50%)
Oct 19, 2018
548.80
567.68
535.04
544.80
4,376,950
-9.60(-1.73%)
Oct 18, 2018
525.28
572.96
525.28
554.40
5,378,698
+34.88(+6.71%)
Oct 17, 2018
511.68
548.80
511.68
519.52
4,225,613
+7.84(+1.53%)
Oct 16, 2018
534.24
540.80
511.04
511.68
3,374,321
-40.48(-7.33%)
Oct 15, 2018
557.44
570.72
538.08
552.16
4,208,944
+7.84(+1.44%)
Oct 12, 2018
535.84
598.16
533.44
544.32
6,570,925
-45.60(-7.73%)
Oct 11, 2018
536.96
619.04
522.24
589.92
8,773,845
+45.92(+8.44%)
Oct 10, 2018
474.40
545.28
474.40
544.00
7,253,844
+77.28(+16.56%)
Oct 09, 2018
469.76
477.28
453.60
466.72
3,019,236
+8.16(+1.78%)
Oct 08, 2018
466.24
488.80
455.68
458.56
3,560,461
+4.48(+0.99%)
Oct 05, 2018
439.68
479.20
432.00
454.08
5,465,556
+9.28(+2.09%)
Oct 04, 2018
426.88
461.76
426.24
444.80
4,605,631
+25.60(+6.11%)
Oct 03, 2018
416.96
424.96
416.32
419.20
1,544,631
-3.52(-0.83%)
Oct 02, 2018
422.88
427.04
417.60
422.72
1,354,996
+0.80(+0.19%)
Oct 01, 2018
415.68
427.84
413.60
421.92
1,491,997
-4.80(-1.12%)
Sep 28, 2018
432.64
434.40
426.48
426.72
1,404,350
-0.80(-0.19%)
Sep 27, 2018
429.76
431.20
424.32
427.52
1,414,195
-8.16(-1.87%)
Sep 26, 2018
425.60
439.04
421.12
435.68
1,880,986
+4.80(+1.11%)
Sep 25, 2018
421.12
432.64
419.84
430.88
1,167,788
+4.00(+0.94%)
Sep 24, 2018
429.28
437.92
425.60
426.88
1,581,088
-0.32(-0.07%)
Sep 21, 2018
425.76
428.48
420.48
427.20
1,733,600
+0.96(+0.23%)
Sep 20, 2018
426.88
429.12
422.72
426.24
1,861,898
-7.52(-1.73%)
Sep 19, 2018
436.16
436.48
429.44
433.76
2,168,198
-15.36(-3.42%)
Sep 18, 2018
447.52
450.08
439.52
449.12
2,097,111
-2.24(-0.50%)
Sep 17, 2018
437.12
451.84
435.36
451.36
2,349,908
+13.12(+2.99%)
Sep 14, 2018
444.32
449.28
436.96
438.24
1,832,543
-7.68(-1.72%)
Sep 13, 2018
449.92
451.04
445.76
445.92
1,924,496
-14.08(-3.06%)
Sep 12, 2018
464.48
467.20
456.80
460.00
2,000,052
-6.24(-1.34%)
Sep 11, 2018
485.92
489.12
464.80
466.24
1,961,285
-14.08(-2.93%)
Sep 10, 2018
484.16
485.92
476.48
480.32
1,725,886
-13.44(-2.72%)
Sep 07, 2018
495.68
501.76
484.64
493.76
2,678,793
+8.16(+1.68%)
Sep 06, 2018
471.68
495.68
469.92
485.60
2,994,430
+14.08(+2.99%)
Sep 05, 2018
472.00
484.32
468.16
471.52
2,021,011
+4.16(+0.89%)
Sep 04, 2018
468.16
481.28
466.24
467.36
2,236,984
+2.24(+0.48%)
Aug 31, 2018
465.12
465.12
465.12
0
-7.36(-1.56%)
Aug 30, 2018
462.40
479.68
458.24
472.48
2,483,079
+10.08(+2.18%)
Aug 29, 2018
461.92
466.56
456.80
462.40
1,455,105
+0.16(+0.03%)
Aug 28, 2018
458.24
467.52
457.12
462.24
1,453,806
+0.00(+0.00%)
Aug 27, 2018
454.56
463.04
453.60
462.24
1,309,207
+1.44(+0.31%)
Aug 24, 2018
457.28
462.88
453.92
460.80
1,861,193
-2.88(-0.62%)
Aug 23, 2018
461.92
471.68
456.80
463.68
2,049,303
-3.68(-0.79%)
Aug 22, 2018
471.52
472.64
462.08
467.36
2,022,094
-6.56(-1.38%)
Aug 21, 2018
459.52
473.92
456.64
473.92
1,972,751
+12.00(+2.60%)
Aug 20, 2018
461.92
466.40
458.88
461.92
1,665,670
-8.48(-1.80%)
Aug 17, 2018
489.60
495.04
469.60
470.40
2,558,118
-13.92(-2.87%)
Aug 16, 2018
494.08
494.08
476.80
484.32
2,685,511
-28.16(-5.49%)
Aug 15, 2018
506.56
545.44
504.96
512.48
4,902,799
+30.88(+6.41%)
Aug 14, 2018
496.96
505.44
481.28
481.60
2,097,688
-27.20(-5.35%)
Aug 13, 2018
484.96
508.80
468.32
508.80
3,277,120
+29.76(+6.21%)
Aug 10, 2018
476.96
489.44
469.92
479.04
3,120,787
+22.24(+4.87%)
Aug 09, 2018
449.76
457.44
444.80
456.80
1,200,919
+6.56(+1.46%)
Aug 08, 2018
457.28
459.68
446.72
450.24
1,397,703
-8.32(-1.81%)
Aug 07, 2018
460.96
463.04
455.20
458.56
1,587,970
-9.60(-2.05%)
Aug 06, 2018
481.44
484.00
466.08
468.16
1,532,908
-16.96(-3.50%)
Aug 03, 2018
490.40
492.80
480.08
485.12
1,634,318
-7.52(-1.53%)
Aug 02, 2018
516.00
520.00
489.60
492.64
2,094,251
-4.96(-1.00%)
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
.