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%)
Nov 01, 2018
603.20
612.80
580.96
582.08
2,500,086
-16.96(-2.83%)
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%)
Aug 01, 2018
495.68
505.44
489.12
497.60
1,901,714
-4.80(-0.96%)
Jul 31, 2018
503.68
509.60
499.33
502.40
1,932,146
-14.40(-2.79%)
Jul 30, 2018
497.92
523.20
497.76
516.80
2,174,226
+15.36(+3.06%)
Jul 27, 2018
484.32
517.12
484.16
501.44
2,872,525
+12.64(+2.59%)
Jul 26, 2018
488.16
495.68
483.36
488.80
1,572,047
+1.60(+0.33%)
Jul 25, 2018
496.16
497.60
482.88
487.20
1,798,526
-2.08(-0.43%)
Jul 24, 2018
484.80
508.48
483.20
489.28
2,152,097
-9.60(-1.92%)
Jul 23, 2018
501.60
509.28
494.56
498.88
1,289,089
-2.40(-0.48%)
Jul 20, 2018
505.76
507.52
495.04
501.28
1,744,185
+2.24(+0.45%)
Jul 19, 2018
498.72
505.12
491.68
499.04
1,686,322
+8.96(+1.83%)
Jul 18, 2018
488.48
501.28
484.16
490.08
1,603,106
-4.16(-0.84%)
Jul 17, 2018
506.72
509.20
487.84
494.24
1,757,160
-5.44(-1.09%)
Jul 16, 2018
499.84
508.64
496.00
499.68
1,661,105
-3.52(-0.70%)
Jul 13, 2018
512.96
517.92
501.76
503.20
1,663,477
-3.84(-0.76%)
Jul 12, 2018
516.64
522.72
507.04
507.04
1,642,342
-19.84(-3.77%)
Jul 11, 2018
533.92
535.52
518.88
526.88
2,240,275
+17.44(+3.42%)
Jul 10, 2018
515.04
525.10
508.00
509.44
2,112,167
-10.24(-1.97%)
Jul 09, 2018
533.12
533.92
515.98
519.68
1,963,712
-28.00(-5.11%)
Jul 06, 2018
576.48
578.72
546.40
547.68
2,170,173
-29.76(-5.15%)
Jul 05, 2018
599.36
576.80
577.44
1,991,898
-19.84(-3.32%)
Jul 03, 2018
597.28
597.28
597.28
0
+4.00(+0.67%)
Jul 02, 2018
619.84
627.52
592.64
593.28
2,338,946
+1.28(+0.22%)
Jun 29, 2018
592.96
572.48
592.00
2,522,437
-16.48(-2.71%)
Jun 28, 2018
622.08
648.16
599.36
608.48
3,024,702
-8.48(-1.37%)
Jun 27, 2018
578.24
630.88
563.36
616.96
3,675,736
+33.28(+5.70%)
Jun 26, 2018
584.64
606.24
571.44
583.68
2,664,662
-26.08(-4.28%)
Jun 25, 2018
547.84
635.92
547.84
609.76
5,558,901
+80.80(+15.28%)
Jun 22, 2018
528.64
537.12
523.52
528.96
1,885,087
-17.44(-3.19%)
Jun 21, 2018
516.16
557.44
515.36
546.40
2,755,190
+34.08(+6.65%)
Jun 20, 2018
514.08
515.20
506.48
512.32
1,936,209
-12.32(-2.35%)
Jun 19, 2018
533.28
542.72
518.88
524.64
3,178,141
+24.80(+4.96%)
Jun 18, 2018
520.80
528.32
499.04
499.84
1,704,302
-6.88(-1.36%)
Jun 15, 2018
520.32
504.32
506.72
2,093,893
+5.44(+1.09%)
Jun 14, 2018
504.00
509.28
494.72
501.28
1,956,711
-16.96(-3.27%)
Jun 13, 2018
505.28
519.20
503.04
518.24
1,828,253
+6.72(+1.31%)
Jun 12, 2018
509.76
518.56
506.56
511.52
1,448,353
-1.92(-0.37%)
Jun 11, 2018
522.72
524.32
510.56
513.44
1,436,153
-8.16(-1.56%)
Jun 08, 2018
535.36
536.96
518.56
521.60
1,511,550
-3.36(-0.64%)
Jun 07, 2018
514.56
542.88
513.60
524.96
2,190,804
+9.44(+1.83%)
Jun 06, 2018
515.52
515.52
1,655,385
-22.08(-4.11%)
Jun 05, 2018
543.68
550.08
535.70
537.60
1,338,539
-6.40(-1.18%)
Jun 04, 2018
554.88
556.96
542.48
544.00
1,283,353
-20.64(-3.66%)
Jun 01, 2018
567.36
569.76
557.76
564.64
1,763,361
-24.00(-4.08%)
May 31, 2018
588.16
607.20
582.56
588.64
1,997,684
+3.68(+0.63%)
May 30, 2018
598.16
599.76
577.28
584.96
1,757,334
-31.20(-5.06%)
May 29, 2018
573.60
632.80
561.28
616.16
3,608,219
+68.16(+12.44%)
May 25, 2018
548.00
548.00
548.00
0
+7.04(+1.30%)
May 24, 2018
546.40
570.58
538.08
540.96
1,998,796
-3.52(-0.65%)
May 23, 2018
569.60
578.56
541.60
544.48
1,927,476
-9.76(-1.76%)
May 22, 2018
543.04
555.36
540.88
554.24
1,222,305
+6.56(+1.20%)
May 21, 2018
544.80
553.76
535.52
547.68
1,736,522
-17.12(-3.03%)
May 18, 2018
564.00
575.04
559.68
564.80
1,553,984
+6.88(+1.23%)
May 17, 2018
570.40
578.08
556.48
557.92
1,880,037
-15.04(-2.62%)
May 16, 2018
585.28
585.44
569.12
572.96
1,662,091
-21.12(-3.56%)
May 15, 2018
575.84
602.40
574.88
594.08
2,707,436
+39.04(+7.03%)
May 14, 2018
566.88
568.16
552.16
555.04
1,638,787
-16.96(-2.97%)
May 11, 2018
583.68
589.28
572.00
572.00
1,384,733
-11.04(-1.89%)
May 10, 2018
606.40
606.88
578.56
583.04
1,540,967
-27.52(-4.51%)
May 09, 2018
631.04
634.40
610.08
610.56
1,583,592
-26.40(-4.14%)
May 08, 2018
643.04
650.08
634.72
636.96
1,481,256
-1.44(-0.23%)
May 07, 2018
639.36
645.94
632.16
638.40
1,350,272
-1.92(-0.30%)
May 04, 2018
672.32
678.56
639.68
640.32
1,982,159
-23.36(-3.52%)
May 03, 2018
664.00
703.52
656.96
663.68
2,987,747
+13.28(+2.04%)
May 02, 2018
652.48
654.08
631.20
650.40
1,781,867
-4.80(-0.73%)
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
.