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
Short VIX Short-Term -1X Futures ETF
(NY:
SVXY
)
60.73
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017
325.52
328.30
311.46
322.54
1,991,497
+5.82(+1.84%)
Jun 29, 2017
333.72
333.80
284.02
316.72
4,808,761
-17.48(-5.23%)
Jun 28, 2017
330.42
335.60
326.70
334.20
1,226,652
+10.00(+3.08%)
Jun 27, 2017
334.34
338.00
324.00
324.20
2,272,774
-11.92(-3.55%)
Jun 26, 2017
333.12
336.48
330.02
336.12
1,299,591
+7.26(+2.21%)
Jun 23, 2017
325.80
329.48
323.46
328.86
915,511
+3.12(+0.96%)
Jun 22, 2017
323.02
327.36
320.94
325.74
1,054,316
+3.54(+1.10%)
Jun 21, 2017
325.40
326.92
319.32
322.20
1,489,102
+2.64(+0.83%)
Jun 20, 2017
325.00
325.58
318.12
319.56
1,992,640
-8.40(-2.56%)
Jun 19, 2017
323.74
329.74
323.36
327.96
1,675,041
+9.26(+2.91%)
Jun 16, 2017
317.82
318.70
312.00
318.70
1,532,835
+3.46(+1.10%)
Jun 15, 2017
306.56
318.14
305.66
315.24
1,669,086
-3.62(-1.14%)
Jun 14, 2017
318.08
320.42
312.72
318.86
2,170,166
+0.98(+0.31%)
Jun 13, 2017
313.58
318.60
312.50
317.88
1,327,975
+10.62(+3.46%)
Jun 12, 2017
306.86
308.34
298.80
307.26
2,118,749
-3.36(-1.08%)
Jun 09, 2017
318.20
321.58
296.64
310.62
2,685,990
-4.80(-1.52%)
Jun 08, 2017
308.50
317.14
308.38
315.42
1,214,477
+7.32(+2.38%)
Jun 07, 2017
308.44
309.85
300.04
308.10
1,445,182
+3.16(+1.04%)
Jun 06, 2017
308.74
310.80
303.36
304.94
1,503,937
-6.76(-2.17%)
Jun 05, 2017
311.74
318.24
311.56
311.70
763,571
-1.60(-0.51%)
Jun 02, 2017
312.96
316.38
311.36
313.30
1,022,308
-0.68(-0.22%)
Jun 01, 2017
310.64
314.34
309.64
313.98
947,833
+7.28(+2.37%)
May 31, 2017
310.68
311.74
299.50
306.70
1,820,644
-2.58(-0.83%)
May 30, 2017
303.22
310.20
302.70
309.28
900,620
+2.30(+0.75%)
May 26, 2017
300.52
307.90
300.42
306.98
1,088,882
+5.20(+1.72%)
May 25, 2017
305.46
306.76
299.74
301.78
1,534,170
-3.62(-1.19%)
May 24, 2017
298.20
306.46
294.88
305.40
1,360,230
+8.04(+2.70%)
May 23, 2017
298.98
300.00
294.80
297.36
1,413,207
+0.24(+0.08%)
May 22, 2017
292.30
298.62
291.89
297.12
1,893,729
+12.32(+4.33%)
May 19, 2017
275.54
289.22
275.34
284.80
2,931,460
+17.80(+6.67%)
May 18, 2017
262.74
274.80
261.14
267.00
2,905,026
+6.90(+2.65%)
May 17, 2017
298.78
303.48
260.10
260.10
3,951,722
-58.12(-18.26%)
May 16, 2017
318.76
320.10
314.88
318.22
1,040,642
+3.10(+0.98%)
May 15, 2017
311.20
316.24
310.82
315.12
669,993
+6.22(+2.01%)
May 12, 2017
306.68
308.90
305.52
308.90
760,648
+0.60(+0.19%)
May 11, 2017
304.08
308.68
296.80
308.30
1,330,881
+0.78(+0.25%)
May 10, 2017
306.92
310.30
306.92
307.52
649,626
-1.16(-0.38%)
May 09, 2017
312.82
313.20
306.50
308.68
1,231,895
+0.54(+0.18%)
May 08, 2017
304.64
309.92
304.46
308.14
948,179
+8.00(+2.67%)
May 05, 2017
302.08
304.10
298.82
300.14
1,137,509
-1.76(-0.58%)
May 04, 2017
299.24
302.64
291.66
301.90
1,430,482
+7.62(+2.59%)
May 03, 2017
297.12
299.54
292.90
294.28
1,187,823
-6.08(-2.02%)
May 02, 2017
301.58
302.36
297.60
300.36
1,073,963
-1.22(-0.40%)
May 01, 2017
292.86
303.86
292.70
301.58
1,229,945
+11.48(+3.96%)
Apr 28, 2017
289.96
290.46
286.60
290.10
979,827
-0.10(-0.03%)
Apr 27, 2017
290.24
290.98
286.66
290.20
1,204,547
+3.10(+1.08%)
Apr 26, 2017
288.88
290.44
282.62
287.10
1,505,990
-3.18(-1.10%)
Apr 25, 2017
287.04
290.56
286.04
290.28
1,371,580
+6.94(+2.45%)
Apr 24, 2017
276.68
284.20
273.30
283.34
2,223,302
+27.58(+10.78%)
Apr 21, 2017
255.12
256.44
250.24
255.76
1,735,331
-0.96(-0.37%)
Apr 20, 2017
253.98
258.85
249.81
256.72
1,879,075
+6.50(+2.60%)
Apr 19, 2017
260.18
262.00
248.28
250.22
1,894,776
-6.22(-2.43%)
Apr 18, 2017
251.02
256.60
246.30
256.44
2,040,657
+1.96(+0.77%)
Apr 17, 2017
246.64
254.48
246.22
254.48
1,506,086
+11.84(+4.88%)
Apr 13, 2017
246.42
251.24
240.66
242.64
2,213,442
-4.60(-1.86%)
Apr 12, 2017
248.16
251.82
244.60
247.24
2,780,158
-0.92(-0.37%)
Apr 11, 2017
253.56
255.40
245.52
248.16
2,683,259
-12.20(-4.69%)
Apr 10, 2017
268.96
272.22
260.04
260.36
1,760,913
-9.44(-3.50%)
Apr 07, 2017
276.00
279.00
268.76
269.80
1,959,642
-10.26(-3.66%)
Apr 06, 2017
277.80
285.58
275.94
280.06
1,982,091
+4.84(+1.76%)
Apr 05, 2017
287.42
290.99
274.40
275.22
1,321,363
-9.56(-3.36%)
Apr 04, 2017
277.10
285.92
275.96
284.78
1,017,397
+3.86(+1.37%)
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
.