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 (%)
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%)
May 01, 2018
671.04
678.80
653.12
655.20
1,472,448
-9.92(-1.49%)
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%)
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
.