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
)
11.36
-0.15 (-1.30%)
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 (%)
Apr 30, 2020
599.84
627.52
599.04
605.92
1,065,158
+18.56(+3.16%)
Apr 29, 2020
589.76
592.16
573.60
587.36
1,261,744
-37.76(-6.04%)
Apr 28, 2020
593.60
633.12
591.36
625.12
1,417,138
+9.76(+1.59%)
Apr 27, 2020
647.36
647.52
606.56
615.36
1,442,995
-48.96(-7.37%)
Apr 24, 2020
690.72
700.80
663.37
664.32
923,606
-40.64(-5.76%)
Apr 23, 2020
695.68
718.08
683.20
704.96
1,159,065
-2.08(-0.29%)
Apr 22, 2020
715.52
729.28
699.36
707.04
1,006,736
-35.68(-4.80%)
Apr 21, 2020
736.64
770.40
731.52
742.72
1,631,899
+57.28(+8.36%)
Apr 20, 2020
658.72
688.00
642.08
685.44
1,202,293
+60.64(+9.71%)
Apr 17, 2020
624.96
646.72
620.96
624.80
1,122,912
-27.04(-4.15%)
Apr 16, 2020
653.44
670.88
645.28
651.84
1,161,033
+5.28(+0.82%)
Apr 15, 2020
640.00
662.88
629.28
646.56
1,301,424
+52.16(+8.77%)
Apr 14, 2020
614.40
617.92
592.00
594.40
1,123,215
-56.96(-8.74%)
Apr 13, 2020
660.80
678.88
649.92
651.36
925,413
-13.76(-2.07%)
Apr 09, 2020
674.08
686.24
662.00
665.12
1,462,962
-13.28(-1.96%)
Apr 08, 2020
685.44
699.52
670.72
678.40
1,304,250
-16.16(-2.33%)
Apr 07, 2020
654.56
698.56
652.48
694.56
1,751,178
+19.20(+2.84%)
Apr 06, 2020
673.76
689.12
664.32
675.36
1,235,193
-51.84(-7.13%)
Apr 03, 2020
752.00
765.60
720.00
727.20
1,670,387
-30.56(-4.03%)
Apr 02, 2020
793.28
806.40
755.36
757.76
1,344,586
-45.76(-5.69%)
Apr 01, 2020
790.72
814.24
752.96
803.52
1,189,703
+63.52(+8.58%)
Mar 31, 2020
784.00
788.16
726.72
740.00
1,966,252
-38.08(-4.89%)
Mar 30, 2020
808.32
830.40
777.28
778.08
1,997,753
-31.52(-3.89%)
Mar 27, 2020
805.44
811.52
774.56
809.60
1,464,300
+79.68(+10.92%)
Mar 26, 2020
786.40
795.36
729.76
729.92
1,950,762
-84.48(-10.37%)
Mar 25, 2020
770.88
842.72
762.72
814.40
1,582,492
+60.00(+7.95%)
Mar 24, 2020
669.76
763.84
632.00
754.40
2,274,677
-63.68(-7.78%)
Mar 23, 2020
917.92
944.64
788.00
818.08
2,457,168
-150.72(-15.56%)
Mar 20, 2020
950.08
1009
840.32
968.80
3,690,856
-23.20(-2.34%)
Mar 19, 2020
1181
1230
894.40
992.00
5,169,914
-112.00(-10.14%)
Mar 18, 2020
1055
1261
989.60
1104
4,733,856
+167.84(+17.93%)
Mar 17, 2020
921.28
1002
867.68
936.16
3,067,587
-11.20(-1.18%)
Mar 16, 2020
880.00
991.52
824.64
947.36
3,034,034
+256.16(+37.06%)
Mar 13, 2020
673.92
790.88
672.32
691.20
4,119,337
-66.56(-8.78%)
Mar 12, 2020
721.60
780.48
664.80
757.76
4,064,981
+139.20(+22.50%)
Mar 11, 2020
589.44
631.20
581.60
618.56
3,079,369
+72.80(+13.34%)
Mar 10, 2020
528.00
594.56
524.32
545.76
3,734,698
-45.60(-7.71%)
Mar 09, 2020
650.40
658.72
562.56
591.36
4,666,570
+114.24(+23.94%)
Mar 06, 2020
506.56
522.88
467.84
477.12
8,801,388
+50.24(+11.77%)
Mar 05, 2020
402.88
442.88
394.24
426.88
7,580,402
+58.88(+16.00%)
Mar 04, 2020
374.40
388.64
363.84
368.00
5,450,906
-23.20(-5.93%)
Mar 03, 2020
351.20
401.28
337.28
391.20
7,825,494
+38.72(+10.99%)
Mar 02, 2020
355.20
377.60
350.56
352.48
6,988,932
-12.48(-3.42%)
Feb 28, 2020
395.36
400.00
362.88
364.96
9,137,656
+12.96(+3.68%)
Feb 27, 2020
330.40
352.00
321.76
352.00
10,542,636
+49.12(+16.22%)
Feb 26, 2020
299.52
314.24
289.12
302.88
8,339,961
-2.08(-0.68%)
Feb 25, 2020
272.96
317.60
270.88
304.96
11,166,774
+22.24(+7.87%)
Feb 24, 2020
274.56
284.00
261.60
282.72
9,021,017
+44.32(+18.59%)
Feb 21, 2020
231.68
244.80
229.44
238.40
5,406,250
+11.52(+5.08%)
Feb 20, 2020
217.76
231.84
216.00
226.88
5,152,991
+9.92(+4.57%)
Feb 19, 2020
216.16
218.56
214.72
216.96
2,243,856
-3.20(-1.45%)
Feb 18, 2020
220.48
224.48
217.12
220.16
2,553,354
+3.84(+1.78%)
Feb 14, 2020
216.96
221.04
215.52
216.32
2,098,256
-2.72(-1.24%)
Feb 13, 2020
221.44
223.52
216.48
219.04
2,102,654
+4.64(+2.16%)
Feb 12, 2020
221.76
222.88
214.08
214.40
2,465,808
-11.52(-5.10%)
Feb 11, 2020
222.08
226.88
220.80
225.92
2,305,439
+0.32(+0.14%)
Feb 10, 2020
232.16
232.16
224.64
225.60
2,217,923
-4.48(-1.95%)
Feb 07, 2020
232.00
234.72
226.40
230.08
2,911,918
+4.64(+2.06%)
Feb 06, 2020
225.28
230.08
224.00
225.44
2,410,980
-1.76(-0.77%)
Feb 05, 2020
228.64
235.68
227.20
227.20
2,953,141
-10.08(-4.25%)
Feb 04, 2020
238.56
240.16
233.76
237.28
2,945,451
-12.00(-4.81%)
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
.