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: 6:30 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 (%)
Apr 30, 2018
656.96
668.64
644.96
665.12
1,923,392
+1.44(+0.22%)
Apr 27, 2018
668.32
689.28
660.64
663.68
1,825,217
-13.44(-1.98%)
Apr 26, 2018
694.24
703.04
670.08
677.12
1,802,514
-34.72(-4.88%)
Apr 25, 2018
708.48
734.08
707.04
711.84
2,463,827
+6.08(+0.86%)
Apr 24, 2018
655.52
732.64
649.44
705.76
3,036,135
+34.72(+5.17%)
Apr 23, 2018
669.92
686.08
654.88
671.04
1,833,384
-7.20(-1.06%)
Apr 20, 2018
657.28
686.24
650.40
678.24
2,172,743
+19.20(+2.91%)
Apr 19, 2018
665.60
681.92
651.76
659.04
1,899,725
+10.40(+1.60%)
Apr 18, 2018
659.52
684.48
642.42
648.64
2,118,479
+1.60(+0.25%)
Apr 17, 2018
675.52
679.84
636.16
647.04
2,143,330
-41.44(-6.02%)
Apr 16, 2018
708.32
709.28
684.48
688.48
1,826,649
-36.32(-5.01%)
Apr 13, 2018
734.08
746.88
719.52
724.80
2,199,969
-27.36(-3.64%)
Apr 12, 2018
769.76
772.80
746.56
752.16
1,879,793
-32.00(-4.08%)
Apr 11, 2018
798.56
798.72
774.72
784.16
1,805,936
+6.24(+0.80%)
Apr 10, 2018
773.76
799.68
770.08
777.92
1,982,400
-20.80(-2.60%)
Apr 09, 2018
784.16
803.04
772.80
798.72
1,800,820
+2.56(+0.32%)
Apr 06, 2018
774.56
830.22
755.36
796.16
2,794,580
+44.80(+5.96%)
Apr 05, 2018
768.16
779.04
747.36
751.36
1,745,773
-26.56(-3.41%)
Apr 04, 2018
852.16
854.56
775.04
777.92
2,528,845
-15.52(-1.96%)
Apr 03, 2018
808.64
831.04
791.04
793.44
2,042,492
-36.00(-4.34%)
Apr 02, 2018
778.88
861.12
771.20
829.44
3,306,823
+72.48(+9.58%)
Mar 29, 2018
756.96
756.96
756.96
0
-57.60(-7.07%)
Mar 28, 2018
788.00
836.96
780.80
814.56
2,926,994
+16.80(+2.11%)
Mar 27, 2018
739.36
809.92
739.36
797.76
2,410,503
+59.68(+8.09%)
Mar 26, 2018
744.80
791.52
738.08
738.08
2,192,410
-58.08(-7.30%)
Mar 23, 2018
745.12
802.40
726.08
796.16
3,495,156
+36.64(+4.82%)
Mar 22, 2018
711.20
765.28
693.12
759.52
4,147,190
+88.32(+13.16%)
Mar 21, 2018
671.68
676.32
632.48
671.20
2,361,168
-6.72(-0.99%)
Mar 20, 2018
686.40
696.32
673.12
677.92
1,567,008
-15.68(-2.26%)
Mar 19, 2018
645.44
724.32
645.28
693.60
3,632,268
+61.60(+9.75%)
Mar 16, 2018
638.88
641.12
617.76
632.00
1,890,525
-10.72(-1.67%)
Mar 15, 2018
656.16
671.20
637.44
642.72
1,925,076
-21.76(-3.27%)
Mar 14, 2018
639.68
674.88
639.04
664.48
2,195,573
+14.08(+2.16%)
Mar 13, 2018
625.60
660.16
620.80
650.40
2,112,008
+12.32(+1.93%)
Mar 12, 2018
624.00
644.64
617.92
638.08
1,625,341
+25.60(+4.18%)
Mar 09, 2018
654.08
654.40
611.84
612.48
2,378,134
-51.52(-7.76%)
Mar 08, 2018
680.96
688.64
664.00
664.00
1,857,869
-26.88(-3.89%)
Mar 07, 2018
731.95
686.88
690.88
2,151,283
-7.20(-1.03%)
Mar 06, 2018
688.00
723.36
688.00
698.08
1,781,079
+4.96(+0.72%)
Mar 05, 2018
739.36
740.80
688.00
693.12
2,271,828
-26.72(-3.71%)
Mar 02, 2018
793.76
810.80
719.36
719.84
3,566,867
-36.64(-4.84%)
Mar 01, 2018
708.00
789.92
700.80
756.48
4,057,974
+46.88(+6.61%)
Feb 28, 2018
658.24
710.72
657.12
709.60
2,904,929
+30.72(+4.53%)
Feb 27, 2018
630.88
685.92
622.88
678.88
3,256,325
+58.88(+9.50%)
Feb 26, 2018
629.92
639.13
618.24
620.00
1,592,254
-26.56(-4.11%)
Feb 23, 2018
683.20
688.80
646.24
646.56
2,006,778
-54.56(-7.78%)
Feb 22, 2018
715.36
701.12
2,204,793
-8.64(-1.22%)
Feb 21, 2018
691.84
715.20
655.04
709.76
2,549,841
+7.36(+1.05%)
Feb 20, 2018
695.20
720.48
683.52
702.40
1,757,639
+28.00(+4.15%)
Feb 16, 2018
674.40
674.40
674.40
0
+9.76(+1.47%)
Feb 15, 2018
654.24
685.44
652.64
664.64
1,806,364
-12.80(-1.89%)
Feb 14, 2018
761.60
766.72
675.04
677.44
2,745,520
-90.24(-11.75%)
Feb 13, 2018
786.56
795.68
759.20
767.68
2,305,167
+0.48(+0.06%)
Feb 12, 2018
773.76
811.04
754.40
767.20
2,903,719
-33.28(-4.16%)
Feb 09, 2018
808.80
904.00
777.76
800.48
4,696,786
-83.36(-9.43%)
Feb 08, 2018
718.24
885.28
716.00
883.84
5,307,582
+170.72(+23.94%)
Feb 07, 2018
715.68
726.40
650.40
713.12
5,624,168
+27.04(+3.94%)
Feb 06, 2018
868.32
875.36
682.88
686.08
8,917,812
+36.64(+5.64%)
Feb 05, 2018
554.24
696.16
516.48
649.44
13,716,994
+122.72(+23.30%)
Feb 02, 2018
477.92
536.64
477.92
526.72
8,135,196
+62.56(+13.48%)
Feb 01, 2018
482.08
486.56
448.80
464.16
4,372,529
-15.20(-3.17%)
Jan 31, 2018
479.04
493.92
472.16
479.36
4,302,869
-10.24(-2.09%)
Jan 30, 2018
491.20
494.40
485.12
489.60
5,892,535
+15.20(+3.20%)
Jan 29, 2018
452.80
475.68
441.28
474.40
4,007,664
+32.16(+7.27%)
Jan 26, 2018
441.44
448.32
440.32
442.24
2,269,527
-2.88(-0.65%)
Jan 25, 2018
436.32
452.96
435.68
445.12
3,024,460
+7.20(+1.64%)
Jan 24, 2018
429.28
449.92
429.12
437.92
3,899,477
+10.88(+2.55%)
Jan 23, 2018
424.64
431.84
421.44
427.04
2,488,055
+7.04(+1.68%)
Jan 22, 2018
432.48
432.80
416.80
420.00
2,207,834
-9.12(-2.13%)
Jan 19, 2018
429.44
438.40
427.84
429.12
2,911,836
-2.24(-0.52%)
Jan 18, 2018
436.64
445.60
424.39
431.36
3,608,795
+2.08(+0.48%)
Jan 17, 2018
434.40
446.51
420.16
429.28
3,172,853
-9.76(-2.22%)
Jan 16, 2018
416.32
443.68
415.36
439.04
4,035,979
+25.44(+6.15%)
Jan 12, 2018
413.60
413.60
413.60
0
+0.16(+0.04%)
Jan 11, 2018
411.84
414.88
409.44
413.44
1,519,447
-2.40(-0.58%)
Jan 10, 2018
413.44
415.84
2,202,824
-4.64(-1.10%)
Jan 09, 2018
413.12
420.64
411.68
420.48
1,690,592
+4.80(+1.15%)
Jan 08, 2018
419.84
421.92
412.16
415.68
1,137,823
-4.80(-1.14%)
Jan 05, 2018
420.16
423.68
419.68
420.48
1,356,527
-0.64(-0.15%)
Jan 04, 2018
417.92
422.56
416.16
421.12
1,362,869
-0.96(-0.23%)
Jan 03, 2018
425.76
426.08
420.16
422.08
1,455,351
-9.12(-2.12%)
Jan 02, 2018
444.16
446.40
430.24
431.20
1,985,617
-15.52(-3.47%)
Dec 29, 2017
446.72
446.72
446.72
0
+7.20(+1.64%)
Dec 28, 2017
444.32
444.80
439.36
439.52
1,117,744
-6.88(-1.54%)
Dec 27, 2017
442.56
448.44
437.60
446.40
1,525,877
+1.92(+0.43%)
Dec 26, 2017
448.64
448.64
439.52
444.48
1,060,872
+0.80(+0.18%)
Dec 22, 2017
441.28
447.84
438.72
443.68
1,613,064
+2.08(+0.47%)
Dec 21, 2017
442.88
448.00
440.48
441.60
1,623,466
-3.20(-0.72%)
Dec 20, 2017
438.40
446.95
438.40
444.80
2,198,938
-1.28(-0.29%)
Dec 19, 2017
443.20
451.76
442.72
446.08
2,122,891
+1.60(+0.36%)
Dec 18, 2017
444.64
447.68
439.84
444.48
2,065,783
-6.56(-1.45%)
Dec 15, 2017
462.24
462.56
447.04
451.04
2,244,053
-14.88(-3.19%)
Dec 14, 2017
466.40
474.24
463.68
465.92
2,309,855
-2.88(-0.61%)
Dec 13, 2017
466.40
470.96
464.32
468.80
1,784,055
-1.28(-0.27%)
Dec 12, 2017
466.56
471.36
464.96
470.08
1,689,920
+1.44(+0.31%)
Dec 11, 2017
471.68
484.32
468.48
468.64
1,623,816
-16.64(-3.43%)
Dec 08, 2017
493.28
495.04
484.48
485.28
1,757,728
-16.48(-3.28%)
Dec 07, 2017
518.40
519.84
500.00
501.76
1,739,660
-16.80(-3.24%)
Dec 06, 2017
527.84
516.00
518.56
2,037,658
-0.64(-0.12%)
Dec 05, 2017
516.32
524.64
505.76
519.20
2,386,551
-2.24(-0.43%)
Dec 04, 2017
501.76
521.76
498.08
521.44
3,461,806
-3.84(-0.73%)
Dec 01, 2017
517.12
567.68
511.52
525.28
6,666,214
+13.76(+2.69%)
Nov 30, 2017
501.60
517.60
500.48
511.52
2,734,744
+1.28(+0.25%)
Nov 29, 2017
500.32
516.16
499.52
510.24
2,353,090
+10.88(+2.18%)
Nov 28, 2017
501.28
506.72
496.80
499.36
2,211,993
-6.72(-1.33%)
Nov 27, 2017
511.68
502.72
506.08
1,362,579
-0.16(-0.03%)
Nov 24, 2017
505.92
508.00
504.00
506.24
723,499
-2.40(-0.47%)
Nov 22, 2017
509.12
513.76
505.68
508.64
1,797,906
-4.96(-0.97%)
Nov 21, 2017
523.04
524.96
510.56
513.60
2,180,803
-20.16(-3.78%)
Nov 20, 2017
543.36
545.44
532.88
533.76
1,954,395
-17.44(-3.16%)
Nov 17, 2017
559.52
560.96
547.68
551.20
2,423,575
-8.96(-1.60%)
Nov 16, 2017
564.32
564.80
553.44
560.16
2,375,813
-24.00(-4.11%)
Nov 15, 2017
579.20
593.60
571.04
584.16
3,509,784
+21.60(+3.84%)
Nov 14, 2017
567.36
577.44
560.32
562.56
2,568,788
+4.16(+0.74%)
Nov 13, 2017
566.72
567.04
549.39
558.40
1,707,253
+1.60(+0.29%)
Nov 10, 2017
549.92
560.64
547.04
556.80
2,377,419
+12.80(+2.35%)
Nov 09, 2017
557.60
574.56
543.20
544.00
4,439,467
+7.52(+1.40%)
Nov 08, 2017
540.00
545.12
530.56
536.48
1,709,192
+0.16(+0.03%)
Nov 07, 2017
532.80
546.40
529.76
536.32
2,045,779
+2.88(+0.54%)
Nov 06, 2017
537.28
538.26
532.64
533.44
1,175,892
-5.12(-0.95%)
Nov 03, 2017
536.80
543.92
534.72
538.56
1,836,267
-0.80(-0.15%)
Nov 02, 2017
545.44
561.76
538.40
539.36
2,317,309
-6.08(-1.11%)
Nov 01, 2017
536.96
551.20
535.72
545.44
1,975,820
+3.20(+0.59%)
Oct 31, 2017
547.52
551.34
540.96
542.24
1,567,125
-9.44(-1.71%)
Oct 30, 2017
566.08
542.48
551.68
2,698,281
+3.52(+0.64%)
Oct 27, 2017
565.60
575.04
545.60
548.16
2,494,309
-32.00(-5.52%)
Oct 26, 2017
573.60
580.80
565.92
580.16
2,394,597
-1.44(-0.25%)
Oct 25, 2017
569.92
621.60
567.68
581.60
5,211,293
+17.12(+3.03%)
Oct 24, 2017
548.48
566.73
544.80
564.48
2,362,288
+6.88(+1.23%)
Oct 23, 2017
537.12
563.84
536.64
557.60
2,192,044
+16.96(+3.14%)
Oct 20, 2017
541.44
544.96
539.36
540.64
1,582,334
-9.60(-1.74%)
Oct 19, 2017
573.12
579.04
549.60
550.24
2,597,551
-4.00(-0.72%)
Oct 18, 2017
554.24
555.68
550.56
554.24
1,349,041
-2.88(-0.52%)
Oct 17, 2017
556.96
562.88
554.56
557.12
1,527,645
+1.92(+0.35%)
Oct 16, 2017
560.48
564.16
555.20
555.20
1,318,663
-10.24(-1.81%)
Oct 13, 2017
569.76
572.00
560.48
565.44
1,356,066
-10.08(-1.75%)
Oct 12, 2017
580.80
586.00
570.08
575.52
1,602,138
-4.16(-0.72%)
Oct 11, 2017
590.40
595.04
577.92
579.68
1,347,671
-12.48(-2.11%)
Oct 10, 2017
595.36
606.24
590.08
592.16
1,529,263
-14.08(-2.32%)
Oct 09, 2017
591.20
611.84
590.24
606.24
1,231,278
+12.96(+2.18%)
Oct 06, 2017
595.84
608.80
593.28
593.28
2,015,985
+0.16(+0.03%)
Oct 05, 2017
609.12
610.08
592.16
593.12
1,856,476
-20.00(-3.26%)
Oct 04, 2017
613.76
618.24
610.56
613.12
1,117,352
+1.12(+0.18%)
Oct 03, 2017
608.80
615.36
607.68
612.00
1,109,585
-2.24(-0.36%)
Oct 02, 2017
623.36
623.68
608.96
614.24
1,606,198
-12.80(-2.04%)
Sep 29, 2017
638.40
642.96
625.62
627.04
1,535,889
-11.52(-1.80%)
Sep 28, 2017
651.04
651.84
638.40
638.56
1,206,957
-8.96(-1.38%)
Sep 27, 2017
654.88
647.52
1,401,082
-4.80(-0.74%)
Sep 26, 2017
656.16
664.00
649.44
652.32
1,300,771
-8.16(-1.24%)
Sep 25, 2017
661.44
680.64
652.72
660.48
2,270,683
+0.48(+0.07%)
Sep 22, 2017
667.20
672.00
655.68
660.00
1,324,392
+4.64(+0.71%)
Sep 21, 2017
653.92
663.68
651.84
655.36
1,582,147
-0.32(-0.05%)
Sep 20, 2017
658.56
681.12
652.32
655.68
1,785,193
+1.12(+0.17%)
Sep 19, 2017
655.20
664.48
654.40
654.56
1,411,088
-1.44(-0.22%)
Sep 18, 2017
676.00
676.00
649.92
656.00
1,848,993
-28.80(-4.21%)
Sep 15, 2017
694.40
694.72
683.68
684.80
1,345,962
-12.80(-1.83%)
Sep 14, 2017
696.96
699.36
687.36
697.60
1,539,875
+9.44(+1.37%)
Sep 13, 2017
712.96
713.44
687.52
688.16
1,603,133
-24.64(-3.46%)
Sep 12, 2017
722.72
727.68
712.80
712.80
1,405,522
-19.84(-2.71%)
Sep 11, 2017
747.84
748.00
727.52
732.64
1,874,923
-43.68(-5.63%)
Sep 08, 2017
766.72
781.44
764.96
776.32
1,655,783
+18.56(+2.45%)
Sep 07, 2017
760.32
773.12
752.00
757.76
2,081,173
-3.52(-0.46%)
Sep 06, 2017
762.40
780.48
758.56
761.28
2,258,980
-17.76(-2.28%)
Sep 05, 2017
765.92
811.84
750.88
779.04
4,478,288
+40.32(+5.46%)
Sep 01, 2017
733.76
741.28
731.52
738.72
1,299,848
-2.40(-0.32%)
Aug 31, 2017
756.48
758.72
739.20
741.12
1,955,881
-21.28(-2.79%)
Aug 30, 2017
764.64
771.36
756.80
762.40
1,607,189
-3.52(-0.46%)
Aug 29, 2017
813.44
816.16
763.52
765.92
2,792,260
+9.12(+1.21%)
Aug 28, 2017
753.28
772.16
752.80
756.80
1,977,064
-6.08(-0.80%)
Aug 25, 2017
770.88
779.36
759.52
762.88
2,464,390
-21.92(-2.79%)
Aug 24, 2017
760.16
801.76
755.84
784.80
3,053,447
+20.96(+2.74%)
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
.