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
)
12.06
-0.17 (-1.39%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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%)
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
.