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 (%)
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%)
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
.