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
Proshares VIX Short-Term Futures ETF
(NY:
VIXY
)
11.33
-0.10 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2017
519.60
536.60
519.20
530.60
69,270
+1.60(+0.30%)
Nov 29, 2017
518.20
534.80
517.80
529.00
83,616
+11.80(+2.28%)
Nov 28, 2017
519.40
525.00
514.80
517.20
79,079
-7.00(-1.34%)
Nov 27, 2017
527.00
530.20
521.20
524.20
40,105
-1.20(-0.23%)
Nov 24, 2017
524.20
526.60
522.60
525.40
15,593
-2.40(-0.45%)
Nov 22, 2017
527.60
532.60
524.40
527.80
50,810
-4.60(-0.86%)
Nov 21, 2017
542.40
544.20
529.40
532.40
78,893
-21.60(-3.90%)
Nov 20, 2017
564.20
565.60
553.00
554.00
51,793
-18.00(-3.15%)
Nov 17, 2017
581.00
582.00
568.40
572.00
60,377
-9.20(-1.58%)
Nov 16, 2017
586.40
586.40
574.60
581.20
62,429
-24.60(-4.06%)
Nov 15, 2017
601.60
616.00
592.91
605.80
62,241
+21.40(+3.66%)
Nov 14, 2017
588.80
599.60
581.60
584.40
58,343
+4.60(+0.79%)
Nov 13, 2017
588.80
588.80
570.60
579.80
33,442
+1.80(+0.31%)
Nov 10, 2017
571.80
582.20
568.00
578.00
42,355
+12.60(+2.23%)
Nov 09, 2017
578.60
596.00
564.00
565.40
104,414
+8.40(+1.51%)
Nov 08, 2017
561.20
565.60
551.00
557.00
32,376
+0.20(+0.04%)
Nov 07, 2017
553.20
567.00
549.80
556.80
53,543
+3.40(+0.61%)
Nov 06, 2017
557.60
558.40
552.60
553.40
36,625
-5.40(-0.97%)
Nov 03, 2017
557.00
564.40
555.20
558.80
49,436
-1.20(-0.21%)
Nov 02, 2017
566.00
582.80
559.20
560.00
59,209
-6.20(-1.10%)
Nov 01, 2017
558.00
571.80
556.20
566.20
47,855
+3.00(+0.53%)
Oct 31, 2017
569.00
572.20
561.60
563.20
38,210
-10.40(-1.81%)
Oct 30, 2017
587.80
563.22
573.60
70,998
+5.00(+0.88%)
Oct 27, 2017
586.60
596.80
566.20
568.60
46,775
-33.00(-5.49%)
Oct 26, 2017
595.60
602.80
587.60
601.60
72,910
-2.80(-0.46%)
Oct 25, 2017
592.00
645.00
589.20
604.40
118,547
+19.40(+3.32%)
Oct 24, 2017
569.40
588.00
565.40
585.00
90,129
+6.00(+1.04%)
Oct 23, 2017
557.60
584.80
557.20
579.00
107,990
+18.00(+3.21%)
Oct 20, 2017
563.00
565.40
560.00
561.00
45,744
-10.60(-1.85%)
Oct 19, 2017
594.60
600.80
570.80
571.60
77,282
-4.00(-0.69%)
Oct 18, 2017
575.60
576.80
571.60
575.60
43,063
-3.20(-0.55%)
Oct 17, 2017
578.60
584.00
575.80
578.80
46,497
+1.80(+0.31%)
Oct 16, 2017
581.00
585.60
575.60
577.00
48,359
-10.60(-1.80%)
Oct 13, 2017
591.80
593.40
582.00
587.60
37,631
-10.60(-1.77%)
Oct 12, 2017
603.20
607.97
592.00
598.20
40,947
-3.60(-0.60%)
Oct 11, 2017
613.40
617.00
600.20
601.80
31,338
-12.80(-2.08%)
Oct 10, 2017
618.20
629.00
612.50
614.60
34,283
-13.40(-2.13%)
Oct 09, 2017
613.40
634.80
612.60
628.00
27,522
+11.60(+1.88%)
Oct 06, 2017
618.20
631.40
616.20
616.40
69,921
+1.40(+0.23%)
Oct 05, 2017
632.00
632.80
614.60
615.00
63,043
-21.60(-3.39%)
Oct 04, 2017
636.80
641.40
633.80
636.60
33,018
+1.20(+0.19%)
Oct 03, 2017
631.60
638.40
630.40
635.40
30,710
-1.40(-0.22%)
Oct 02, 2017
646.80
647.20
632.00
636.80
56,702
-13.80(-2.12%)
Sep 29, 2017
662.20
667.20
649.40
650.60
56,858
-12.80(-1.93%)
Sep 28, 2017
675.40
676.40
662.80
663.40
39,365
-10.20(-1.51%)
Sep 27, 2017
679.60
673.60
59,548
-3.80(-0.56%)
Sep 26, 2017
681.00
689.20
674.40
677.40
66,651
-8.40(-1.22%)
Sep 25, 2017
687.20
706.60
677.80
685.80
100,471
+1.40(+0.20%)
Sep 22, 2017
693.00
697.60
680.40
684.40
44,923
+3.80(+0.56%)
Sep 21, 2017
679.00
688.80
677.00
680.60
47,103
+0.00(+0.00%)
Sep 20, 2017
683.80
706.80
677.20
680.60
62,907
+0.60(+0.09%)
Sep 19, 2017
680.20
689.20
679.20
680.00
54,492
+0.00(+0.00%)
Sep 18, 2017
701.60
701.80
674.40
680.00
75,105
-31.40(-4.41%)
Sep 15, 2017
720.80
720.80
709.80
711.40
51,587
-12.40(-1.71%)
Sep 14, 2017
723.80
726.20
714.00
723.80
43,416
+9.60(+1.34%)
Sep 13, 2017
740.00
740.40
713.78
714.20
50,300
-25.80(-3.49%)
Sep 12, 2017
750.00
754.80
740.20
740.00
51,413
-20.40(-2.68%)
Sep 11, 2017
776.60
776.60
755.20
760.40
85,411
-44.80(-5.56%)
Sep 08, 2017
797.80
811.20
793.80
805.20
52,816
+19.20(+2.44%)
Sep 07, 2017
790.00
802.40
780.40
786.00
51,197
-4.00(-0.51%)
Sep 06, 2017
792.20
811.20
788.00
790.00
51,889
-18.80(-2.32%)
Sep 05, 2017
795.20
843.00
779.80
808.80
133,029
+41.80(+5.45%)
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
.