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
)
14.30
+1.06 (+8.01%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 (%)
Dec 30, 2022
57.75
58.30
56.90
56.90
742,381
-0.25(-0.44%)
Dec 29, 2022
56.85
57.15
56.30
57.15
613,925
-0.75(-1.30%)
Dec 28, 2022
57.30
58.08
56.35
57.90
998,371
-0.05(-0.09%)
Dec 27, 2022
58.05
59.10
57.53
57.95
1,042,935
+0.05(+0.09%)
Dec 23, 2022
59.55
60.05
57.52
57.90
1,024,298
-1.65(-2.77%)
Dec 22, 2022
56.90
62.25
56.67
59.55
2,243,370
+2.95(+5.21%)
Dec 21, 2022
57.30
57.58
56.20
56.60
1,092,705
-2.10(-3.58%)
Dec 20, 2022
59.35
60.35
58.02
58.70
1,622,140
-0.50(-0.84%)
Dec 19, 2022
60.35
60.40
58.20
59.20
1,444,132
-1.60(-2.63%)
Dec 16, 2022
61.75
62.55
59.90
60.80
1,678,183
+0.35(+0.58%)
Dec 15, 2022
57.95
61.75
57.55
60.45
2,009,712
+3.65(+6.43%)
Dec 14, 2022
58.65
59.48
56.60
56.80
1,921,208
-2.20(-3.73%)
Dec 13, 2022
58.05
61.15
57.80
59.00
1,558,095
-2.55(-4.14%)
Dec 12, 2022
61.75
62.15
60.87
61.55
804,279
-0.40(-0.65%)
Dec 09, 2022
60.80
62.05
60.30
61.95
872,131
+1.40(+2.31%)
Dec 08, 2022
61.60
62.32
60.10
60.55
619,376
-1.20(-1.94%)
Dec 07, 2022
61.30
62.27
60.75
61.75
1,200,603
+0.85(+1.40%)
Dec 06, 2022
58.85
61.40
58.20
60.90
1,049,847
+1.65(+2.78%)
Dec 05, 2022
58.90
60.30
57.95
59.25
1,350,685
+1.15(+1.98%)
Dec 02, 2022
60.55
60.55
58.00
58.10
1,228,133
-1.20(-2.02%)
Dec 01, 2022
60.05
61.35
59.10
59.30
1,473,769
-1.00(-1.66%)
Nov 30, 2022
62.70
63.75
59.80
60.30
1,582,358
-2.40(-3.83%)
Nov 29, 2022
63.25
64.00
62.35
62.70
781,220
-0.85(-1.34%)
Nov 28, 2022
62.60
64.10
61.78
63.55
958,563
+2.25(+3.67%)
Nov 25, 2022
61.70
61.75
61.00
61.30
582,473
+0.25(+0.41%)
Nov 23, 2022
62.40
62.73
60.90
61.05
1,008,499
-1.35(-2.16%)
Nov 22, 2022
64.05
64.08
62.22
62.40
812,671
-2.25(-3.48%)
Nov 21, 2022
66.55
66.65
64.45
64.65
883,518
-1.75(-2.64%)
Nov 18, 2022
66.40
67.80
66.25
66.40
839,628
-0.70(-1.04%)
Nov 17, 2022
69.40
69.45
66.95
67.10
855,475
-0.60(-0.89%)
Nov 16, 2022
68.75
69.10
67.60
67.70
1,060,648
-1.80(-2.59%)
Nov 15, 2022
67.05
71.60
67.00
69.50
2,031,537
+0.80(+1.16%)
Nov 14, 2022
68.85
69.00
66.90
68.70
994,125
-0.05(-0.07%)
Nov 11, 2022
70.15
70.65
68.60
68.75
1,037,221
-0.80(-1.15%)
Nov 10, 2022
69.45
70.15
68.03
69.55
1,440,821
-4.00(-5.44%)
Nov 09, 2022
71.50
74.20
71.50
73.55
1,157,383
+2.15(+3.01%)
Nov 08, 2022
68.80
72.15
68.75
71.40
837,983
+1.85(+2.66%)
Nov 07, 2022
70.00
70.45
68.75
69.55
673,728
-0.65(-0.93%)
Nov 04, 2022
69.55
71.75
68.20
70.20
1,310,171
-0.85(-1.20%)
Nov 03, 2022
73.70
74.50
70.45
71.05
1,782,224
-1.60(-2.20%)
Nov 02, 2022
71.35
73.00
72.65
1,954,729
+1.90(+2.69%)
Nov 01, 2022
70.70
71.95
70.60
70.75
1,321,856
-0.70(-0.98%)
Oct 31, 2022
73.20
73.20
71.35
71.45
1,171,667
-1.10(-1.52%)
Oct 28, 2022
74.35
74.42
72.05
72.55
1,478,899
-1.75(-2.36%)
Oct 27, 2022
75.40
75.85
73.95
74.30
1,147,366
-1.50(-1.98%)
Oct 26, 2022
78.30
78.31
75.45
75.80
1,584,477
-1.80(-2.32%)
Oct 25, 2022
80.90
81.15
77.40
77.60
1,523,937
-3.20(-3.96%)
Oct 24, 2022
81.20
83.30
80.60
80.80
1,648,577
-1.30(-1.58%)
Oct 21, 2022
81.95
82.50
80.36
82.10
2,210,606
-0.30(-0.36%)
Oct 20, 2022
83.00
83.65
80.72
82.40
1,594,267
-1.05(-1.26%)
Oct 19, 2022
83.50
84.88
82.35
83.45
1,518,899
+0.60(+0.72%)
Oct 18, 2022
82.75
85.08
82.40
82.85
1,482,723
-1.65(-1.95%)
Oct 17, 2022
84.10
84.78
82.72
84.50
1,536,971
-2.20(-2.54%)
Oct 14, 2022
83.15
88.39
82.70
86.70
2,735,466
+1.75(+2.06%)
Oct 13, 2022
88.85
88.90
84.15
84.95
2,929,999
-2.50(-2.86%)
Oct 12, 2022
87.90
88.47
86.40
87.45
1,696,311
-0.80(-0.91%)
Oct 11, 2022
87.40
89.47
85.40
88.25
2,564,072
+1.35(+1.55%)
Oct 10, 2022
85.35
89.05
85.20
86.90
2,236,632
+2.05(+2.42%)
Oct 07, 2022
82.65
85.55
82.35
84.85
2,386,398
+3.35(+4.11%)
Oct 06, 2022
78.60
81.95
78.12
81.50
2,094,472
+2.30(+2.90%)
Oct 05, 2022
79.95
81.75
78.55
79.20
1,872,094
+0.60(+0.76%)
Oct 04, 2022
78.30
79.70
77.90
78.60
1,912,978
-2.95(-3.62%)
Oct 03, 2022
82.90
83.75
80.10
81.55
1,906,950
-3.95(-4.62%)
Sep 30, 2022
84.35
85.75
81.12
85.50
2,126,043
+1.90(+2.27%)
Sep 29, 2022
83.45
87.20
83.45
83.60
2,935,598
+2.30(+2.83%)
Sep 28, 2022
84.15
85.65
80.30
81.30
2,082,370
-3.50(-4.13%)
Sep 27, 2022
81.45
86.95
80.95
84.80
3,595,395
+1.25(+1.50%)
Sep 26, 2022
82.55
84.33
79.30
83.55
3,658,578
+2.80(+3.47%)
Sep 23, 2022
77.95
84.38
77.75
80.75
5,158,841
+4.65(+6.11%)
Sep 22, 2022
75.80
77.70
74.75
76.10
2,095,567
-0.45(-0.59%)
Sep 21, 2022
73.15
76.55
71.58
76.55
3,197,822
+2.40(+3.24%)
Sep 20, 2022
73.35
75.10
72.66
74.15
2,783,506
+2.40(+3.34%)
Sep 19, 2022
75.25
75.40
71.20
71.75
3,138,037
-2.35(-3.17%)
Sep 16, 2022
76.00
77.80
73.58
74.10
2,557,811
+0.00(+0.00%)
Sep 15, 2022
74.50
74.80
72.30
74.10
2,928,373
-0.15(-0.20%)
Sep 14, 2022
74.30
75.65
73.40
74.25
3,189,764
-0.15(-0.20%)
Sep 13, 2022
71.55
75.60
70.50
74.40
4,841,397
+5.95(+8.69%)
Sep 12, 2022
67.50
69.35
66.92
68.45
2,335,899
-0.35(-0.51%)
Sep 09, 2022
68.30
68.83
67.58
68.80
1,437,184
-0.70(-1.01%)
Sep 08, 2022
71.80
72.40
69.25
69.50
2,489,274
-1.10(-1.56%)
Sep 07, 2022
75.00
75.00
70.35
70.60
2,713,458
-4.00(-5.36%)
Sep 06, 2022
71.55
75.00
71.25
74.60
2,075,839
+1.55(+2.12%)
Sep 02, 2022
69.85
74.25
68.90
73.05
2,457,951
+0.65(+0.90%)
Sep 01, 2022
74.25
76.20
72.15
72.40
2,599,486
-0.55(-0.75%)
Aug 31, 2022
72.85
74.10
71.83
72.95
1,598,610
-1.45(-1.95%)
Aug 30, 2022
72.65
75.80
72.45
74.40
2,535,842
+1.25(+1.71%)
Aug 29, 2022
74.85
75.20
72.40
73.15
2,498,442
-0.70(-0.95%)
Aug 26, 2022
67.65
74.12
66.90
73.85
2,950,159
+6.80(+10.14%)
Aug 25, 2022
68.65
69.35
66.92
67.05
1,154,220
-2.35(-3.39%)
Aug 24, 2022
71.30
71.55
68.95
69.40
1,167,314
-2.35(-3.28%)
Aug 23, 2022
72.65
73.08
70.50
71.75
1,659,925
-1.25(-1.71%)
Aug 22, 2022
71.50
73.35
70.70
73.00
2,220,673
+4.45(+6.49%)
Aug 19, 2022
66.75
69.78
66.42
68.55
2,422,801
+3.25(+4.98%)
Aug 18, 2022
66.35
66.97
65.15
65.30
1,195,791
-1.05(-1.58%)
Aug 17, 2022
67.40
68.10
65.50
66.35
2,321,558
-0.30(-0.45%)
Aug 16, 2022
66.35
67.35
65.83
66.65
1,758,766
+0.50(+0.76%)
Aug 15, 2022
68.15
68.20
65.70
66.15
1,029,330
-1.05(-1.56%)
Aug 12, 2022
67.50
67.85
65.70
67.20
1,342,285
-0.85(-1.25%)
Aug 11, 2022
67.20
69.40
66.80
68.05
2,172,579
+0.55(+0.81%)
Aug 10, 2022
69.00
69.42
67.20
67.50
1,433,607
-4.10(-5.73%)
Aug 09, 2022
72.05
72.67
70.95
71.60
1,054,431
+0.50(+0.70%)
Aug 08, 2022
70.80
72.35
69.00
71.10
1,835,289
+0.40(+0.57%)
Aug 05, 2022
74.10
74.10
70.61
70.70
1,306,053
-1.85(-2.55%)
Aug 04, 2022
72.90
74.20
72.38
72.55
1,191,513
+0.25(+0.35%)
Aug 03, 2022
74.65
74.84
71.90
72.30
1,252,432
-3.80(-4.99%)
Aug 02, 2022
76.30
77.70
73.55
76.10
1,928,269
+0.75(+1.00%)
Aug 01, 2022
74.05
75.60
73.00
75.35
1,514,029
+2.55(+3.50%)
Jul 29, 2022
73.30
74.00
72.35
72.80
1,147,943
-0.70(-0.95%)
Jul 28, 2022
76.50
77.50
73.45
73.50
1,785,210
-4.00(-5.16%)
Jul 27, 2022
78.25
78.38
75.90
77.50
1,723,464
-2.45(-3.06%)
Jul 26, 2022
79.05
81.30
78.80
79.95
1,415,721
+1.80(+2.30%)
Jul 25, 2022
78.90
79.50
77.50
78.15
1,785,313
-1.00(-1.26%)
Jul 22, 2022
79.50
81.50
78.70
79.15
1,712,176
-0.40(-0.50%)
Jul 21, 2022
81.35
82.58
79.50
79.55
1,739,503
-2.10(-2.57%)
Jul 20, 2022
82.80
83.40
81.10
81.65
1,905,985
-1.85(-2.22%)
Jul 19, 2022
83.00
83.60
81.80
83.50
1,628,986
-1.20(-1.42%)
Jul 18, 2022
81.80
85.40
81.10
84.70
1,483,562
+2.40(+2.92%)
Jul 15, 2022
84.80
85.42
82.15
82.30
1,509,949
-4.40(-5.07%)
Jul 14, 2022
89.25
90.65
86.45
86.70
1,533,772
+0.15(+0.17%)
Jul 13, 2022
90.10
90.40
85.70
86.55
1,479,471
-1.35(-1.54%)
Jul 12, 2022
87.20
88.80
85.25
87.90
1,070,039
+0.85(+0.98%)
Jul 11, 2022
86.00
87.67
85.42
87.05
1,043,564
+2.40(+2.84%)
Jul 08, 2022
86.75
86.75
83.97
84.65
1,112,452
-1.80(-2.08%)
Jul 07, 2022
86.85
87.00
85.15
86.45
920,454
-0.95(-1.09%)
Jul 06, 2022
89.05
90.40
86.95
87.40
1,080,854
-1.45(-1.63%)
Jul 05, 2022
92.15
94.00
88.58
88.85
1,709,322
-0.05(-0.06%)
Jul 01, 2022
92.15
93.80
88.55
88.90
1,418,235
-2.35(-2.58%)
Jun 30, 2022
92.30
94.90
90.53
91.25
1,865,597
+0.85(+0.94%)
Jun 29, 2022
90.75
92.50
89.35
90.40
1,405,831
+0.25(+0.28%)
Jun 28, 2022
86.60
90.97
85.80
90.15
1,839,639
+2.55(+2.91%)
Jun 27, 2022
89.75
90.80
87.35
87.60
1,518,611
-2.80(-3.10%)
Jun 24, 2022
90.45
90.72
89.10
90.40
1,219,515
-1.90(-2.06%)
Jun 23, 2022
91.60
94.60
91.40
92.30
1,979,905
+0.00(+0.00%)
Jun 22, 2022
97.70
98.05
92.00
92.30
1,830,624
-3.75(-3.90%)
Jun 21, 2022
94.20
96.25
92.55
96.05
1,581,108
-1.95(-1.99%)
Jun 17, 2022
100.60
102.25
96.90
98.00
1,954,241
-2.95(-2.92%)
Jun 16, 2022
99.80
103.70
99.00
100.95
3,104,489
+6.05(+6.38%)
Jun 15, 2022
98.30
98.73
91.65
94.90
2,982,571
-6.00(-5.95%)
Jun 14, 2022
103.15
104.70
99.80
100.90
2,375,695
-3.15(-3.03%)
Jun 13, 2022
98.25
105.33
97.90
104.05
2,972,792
+12.35(+13.47%)
Jun 10, 2022
89.90
93.65
89.00
91.70
2,957,953
+5.20(+6.01%)
Jun 09, 2022
84.00
86.85
82.50
86.50
1,506,533
+4.00(+4.85%)
Jun 08, 2022
83.60
84.40
82.00
82.50
1,080,438
+0.00(+0.00%)
Jun 07, 2022
86.85
87.10
82.38
82.50
1,037,357
-2.35(-2.77%)
Jun 06, 2022
84.25
86.15
83.67
84.85
1,346,450
-1.00(-1.16%)
Jun 03, 2022
86.70
87.85
85.35
85.85
1,569,949
+0.80(+0.94%)
Jun 02, 2022
87.15
87.70
83.60
85.05
1,473,299
-1.80(-2.07%)
Jun 01, 2022
86.35
91.44
85.45
86.85
1,958,182
-0.60(-0.69%)
May 31, 2022
90.85
92.80
86.90
87.45
1,522,531
-1.50(-1.69%)
May 27, 2022
90.20
91.05
88.80
88.95
1,387,312
-3.50(-3.79%)
May 26, 2022
92.45
92.95
91.25
92.45
1,229,569
-1.00(-1.07%)
May 25, 2022
97.15
97.22
92.45
93.45
1,560,614
-2.15(-2.25%)
May 24, 2022
97.25
100.00
94.92
95.60
2,437,022
+0.45(+0.47%)
May 23, 2022
94.75
98.00
93.50
95.15
1,767,691
-1.50(-1.55%)
May 20, 2022
93.10
103.70
92.72
96.65
3,328,817
+0.45(+0.47%)
May 19, 2022
104.60
105.20
95.80
96.20
2,603,408
-6.65(-6.47%)
May 18, 2022
91.75
103.40
91.15
102.85
2,509,818
+13.15(+14.66%)
May 17, 2022
89.35
91.55
88.50
89.70
1,570,399
-2.25(-2.45%)
May 16, 2022
95.35
96.12
91.85
91.95
1,803,698
-3.95(-4.12%)
May 13, 2022
98.90
99.92
95.90
95.90
2,019,932
-6.65(-6.48%)
May 12, 2022
106.25
108.60
102.00
102.55
3,237,046
-1.85(-1.77%)
May 11, 2022
105.70
106.85
100.00
104.40
3,730,304
-0.95(-0.90%)
May 10, 2022
103.70
109.50
103.15
105.35
2,807,998
-3.60(-3.30%)
May 09, 2022
105.35
110.00
104.20
108.95
4,738,628
+8.05(+7.98%)
May 06, 2022
103.75
109.50
100.50
100.90
5,205,045
-1.35(-1.32%)
May 05, 2022
89.15
104.50
88.38
102.25
6,323,159
+15.40(+17.73%)
May 04, 2022
94.35
95.75
86.15
86.85
4,203,157
-8.75(-9.15%)
May 03, 2022
100.10
101.20
95.25
95.60
3,637,456
-6.15(-6.04%)
May 02, 2022
103.75
108.85
101.00
101.75
3,107,725
-1.40(-1.36%)
Apr 29, 2022
97.25
103.80
94.22
103.15
3,650,979
+7.30(+7.62%)
Apr 28, 2022
95.90
98.60
91.50
95.85
2,519,450
-5.25(-5.19%)
Apr 27, 2022
99.45
101.25
95.14
101.10
3,270,641
+2.05(+2.07%)
Apr 26, 2022
91.00
99.50
91.00
99.05
3,906,032
+9.40(+10.49%)
Apr 25, 2022
93.00
97.20
89.08
89.65
5,390,976
-2.15(-2.34%)
Apr 22, 2022
81.85
92.45
81.35
91.80
4,595,400
+10.20(+12.50%)
Apr 21, 2022
74.70
83.05
74.40
81.60
3,208,098
+5.50(+7.23%)
Apr 20, 2022
76.50
77.97
75.40
76.10
2,231,843
-1.80(-2.31%)
Apr 19, 2022
81.80
82.12
76.95
77.90
1,780,120
-4.05(-4.94%)
Apr 18, 2022
83.75
83.90
81.00
81.95
1,710,315
-1.15(-1.38%)
Apr 14, 2022
79.85
83.30
78.50
83.10
1,809,464
+1.95(+2.40%)
Apr 13, 2022
87.30
87.55
80.72
81.15
1,512,555
-5.85(-6.72%)
Apr 12, 2022
84.20
87.30
82.15
87.00
2,630,407
+0.80(+0.93%)
Apr 11, 2022
83.35
86.28
82.45
86.20
1,681,251
+4.65(+5.70%)
Apr 08, 2022
82.70
83.60
79.42
81.55
1,722,909
+0.00(+0.00%)
Apr 07, 2022
84.60
86.25
81.00
81.55
2,041,133
-2.45(-2.92%)
Apr 06, 2022
85.00
88.70
83.40
84.00
3,685,420
+1.90(+2.31%)
Apr 05, 2022
76.90
82.45
76.20
82.10
1,927,180
+6.40(+8.45%)
Apr 04, 2022
79.35
79.97
75.70
75.70
1,160,864
-4.30(-5.37%)
Apr 01, 2022
81.75
83.40
79.75
80.00
1,685,478
-2.85(-3.44%)
Mar 31, 2022
79.50
83.40
79.20
82.85
1,761,486
+3.90(+4.94%)
Mar 30, 2022
78.80
81.53
77.42
78.95
1,663,911
+0.85(+1.09%)
Mar 29, 2022
79.95
80.10
77.65
78.10
1,705,682
-3.80(-4.64%)
Mar 28, 2022
84.15
87.50
81.85
81.90
1,384,032
-1.25(-1.50%)
Mar 25, 2022
85.15
87.25
83.05
83.15
1,318,215
-2.45(-2.86%)
Mar 24, 2022
87.35
88.60
84.95
85.60
1,240,144
-2.00(-2.28%)
Mar 23, 2022
90.20
90.35
87.30
87.60
1,480,006
-0.15(-0.17%)
Mar 22, 2022
87.90
88.70
86.95
87.75
1,208,718
-1.65(-1.85%)
Mar 21, 2022
90.35
92.67
87.00
89.40
1,733,163
-0.95(-1.05%)
Mar 18, 2022
96.50
97.45
89.75
90.35
1,641,974
-4.45(-4.69%)
Mar 17, 2022
96.55
97.65
93.65
94.80
1,433,630
-1.50(-1.56%)
Mar 16, 2022
103.10
104.90
96.30
96.30
2,264,295
-11.05(-10.29%)
Mar 15, 2022
109.50
111.10
105.10
107.35
2,620,286
-3.65(-3.29%)
Mar 14, 2022
107.05
114.35
103.95
111.00
1,882,439
+3.45(+3.21%)
Mar 11, 2022
102.35
107.95
102.10
107.55
960,963
+2.00(+1.89%)
Mar 10, 2022
111.95
112.40
105.45
105.55
911,206
-4.80(-4.35%)
Mar 09, 2022
109.05
111.15
107.25
110.35
1,219,531
-4.70(-4.09%)
Mar 08, 2022
115.30
119.85
109.00
115.05
1,792,923
-1.15(-0.99%)
Mar 07, 2022
107.25
116.57
107.25
116.20
1,305,524
+9.45(+8.85%)
Mar 04, 2022
108.20
111.55
106.35
106.75
1,515,279
+4.25(+4.15%)
Mar 03, 2022
100.75
105.25
99.40
102.50
1,354,189
+0.50(+0.49%)
Mar 02, 2022
107.40
108.15
100.85
102.00
1,385,894
-6.80(-6.25%)
Mar 01, 2022
100.65
110.15
99.30
108.80
2,091,281
+10.55(+10.74%)
Feb 28, 2022
100.80
101.95
96.20
98.25
1,589,529
+4.65(+4.97%)
Feb 25, 2022
96.90
97.05
92.40
93.60
2,012,044
-4.00(-4.10%)
Feb 24, 2022
112.00
112.10
97.05
97.60
3,162,405
-3.15(-3.13%)
Feb 23, 2022
92.80
101.20
92.55
100.75
2,056,682
+5.30(+5.55%)
Feb 22, 2022
97.20
100.53
93.45
95.45
2,580,107
-0.50(-0.52%)
Feb 18, 2022
95.95
0
+2.45(+2.62%)
Feb 17, 2022
88.75
94.33
88.35
93.50
2,342,849
+9.65(+11.51%)
Feb 16, 2022
88.75
90.40
83.57
83.85
1,919,231
-3.40(-3.90%)
Feb 15, 2022
88.50
90.75
87.15
87.25
1,849,569
-7.55(-7.96%)
Feb 14, 2022
95.25
101.25
94.05
94.80
3,046,589
+0.00(+0.00%)
Feb 11, 2022
83.55
97.50
82.95
94.80
3,701,508
+11.10(+13.26%)
Feb 10, 2022
80.50
85.65
76.75
83.70
2,834,528
+7.10(+9.27%)
Feb 09, 2022
77.35
78.20
76.45
76.60
1,237,227
-3.05(-3.83%)
Feb 08, 2022
82.70
84.05
79.25
79.65
1,308,329
-3.85(-4.61%)
Feb 07, 2022
83.85
84.72
81.60
83.50
1,241,287
-2.30(-2.68%)
Feb 04, 2022
87.85
90.50
83.00
85.80
1,780,961
-3.10(-3.49%)
Feb 03, 2022
84.30
89.78
82.05
88.90
1,984,179
+9.55(+12.04%)
Feb 02, 2022
80.45
82.60
78.85
79.35
1,611,688
-1.60(-1.98%)
Feb 01, 2022
85.85
88.25
80.85
80.95
1,486,621
-6.45(-7.38%)
Jan 31, 2022
94.85
87.40
87.40
1,946,394
-6.25(-6.67%)
Jan 28, 2022
98.00
102.25
93.30
93.65
2,837,982
-6.40(-6.40%)
Jan 27, 2022
94.20
102.65
92.50
100.05
3,324,043
+0.85(+0.86%)
Jan 26, 2022
93.15
100.25
88.90
99.20
5,109,256
+1.55(+1.59%)
Jan 25, 2022
103.50
107.25
94.65
97.65
4,391,461
+0.80(+0.83%)
Jan 24, 2022
101.25
113.75
95.15
96.85
7,000,743
+2.05(+2.16%)
Jan 21, 2022
88.40
94.90
86.45
94.80
3,809,572
+8.05(+9.28%)
Jan 20, 2022
81.15
87.40
78.00
86.75
1,958,629
+3.55(+4.27%)
Jan 19, 2022
79.45
83.90
79.15
83.20
1,704,848
+2.00(+2.46%)
Jan 18, 2022
78.65
81.92
78.50
81.20
1,769,788
+5.80(+7.69%)
Jan 14, 2022
75.40
0
-1.25(-1.63%)
Jan 13, 2022
71.95
77.15
71.05
76.65
1,172,650
+4.55(+6.31%)
Jan 12, 2022
71.80
73.45
70.60
72.10
1,070,622
-0.75(-1.03%)
Jan 11, 2022
76.45
78.15
72.63
72.85
1,000,430
-2.60(-3.45%)
Jan 10, 2022
79.90
84.20
75.20
75.45
1,892,172
-1.45(-1.89%)
Jan 07, 2022
79.15
81.15
76.50
76.90
1,085,707
-2.30(-2.90%)
Jan 06, 2022
79.20
80.50
76.85
79.20
1,413,654
+0.55(+0.70%)
Jan 05, 2022
73.65
78.90
71.90
78.65
1,388,773
+5.60(+7.67%)
Jan 04, 2022
72.65
75.25
72.40
73.05
855,912
-0.05(-0.07%)
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
.