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
VS VIX Short Term
(NQ:
VIIX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 30, 2019
10.22
10.22
9.950
10.02
45,731
-0.33(-3.17%)
Sep 27, 2019
9.980
10.60
9.910
10.35
54,500
+0.31(+3.09%)
Sep 26, 2019
10.07
10.25
10.00
10.04
19,381
+0.04(+0.40%)
Sep 25, 2019
10.24
10.56
9.910
10.00
75,933
-0.23(-2.25%)
Sep 24, 2019
9.540
10.29
9.500
10.23
116,708
+0.45(+4.60%)
Sep 23, 2019
9.870
9.910
9.630
9.780
56,024
-0.08(-0.81%)
Sep 20, 2019
9.310
9.920
9.250
9.860
119,000
+0.48(+5.12%)
Sep 19, 2019
9.440
9.450
9.230
9.380
71,947
-0.19(-1.99%)
Sep 18, 2019
9.790
10.01
9.550
9.570
97,838
-0.32(-3.24%)
Sep 17, 2019
9.970
10.05
9.890
9.890
28,920
-0.03(-0.30%)
Sep 16, 2019
10.00
10.00
9.750
9.920
35,559
+0.14(+1.39%)
Sep 13, 2019
9.800
9.850
9.661
9.784
52,800
-0.13(-1.28%)
Sep 12, 2019
9.990
10.11
9.829
9.910
108,941
-0.26(-2.56%)
Sep 11, 2019
10.32
10.36
10.10
10.17
85,747
-0.20(-1.93%)
Sep 10, 2019
10.60
10.63
10.35
10.37
69,425
-0.02(-0.19%)
Sep 09, 2019
10.28
10.60
10.27
10.39
22,014
-0.08(-0.76%)
Sep 06, 2019
10.62
10.71
10.42
10.47
97,800
-0.32(-2.97%)
Sep 05, 2019
10.94
10.94
10.68
10.79
292,587
-0.42(-3.75%)
Sep 04, 2019
11.48
11.67
11.19
11.21
85,401
-0.76(-6.35%)
Sep 03, 2019
11.81
12.03
11.65
11.97
70,377
+0.55(+4.82%)
Aug 30, 2019
11.15
11.65
11.15
11.42
52,000
+0.02(+0.18%)
Aug 29, 2019
11.52
11.52
11.27
11.40
223,613
-0.48(-4.04%)
Aug 28, 2019
12.41
12.56
11.88
11.88
55,979
-0.25(-2.06%)
Aug 27, 2019
11.70
12.41
11.69
12.13
60,049
+0.19(+1.59%)
Aug 26, 2019
11.66
12.21
11.64
11.94
59,869
-0.33(-2.69%)
Aug 23, 2019
11.25
12.46
10.80
12.27
204,800
+1.37(+12.57%)
Aug 22, 2019
10.67
11.15
10.65
10.90
37,371
+0.17(+1.58%)
Aug 21, 2019
10.83
10.88
10.70
10.73
237,286
-0.52(-4.62%)
Aug 20, 2019
11.08
11.30
11.03
11.25
59,124
+0.25(+2.27%)
Aug 19, 2019
11.37
11.43
10.96
11.00
77,596
-0.88(-7.41%)
Aug 16, 2019
12.31
12.31
11.84
11.88
85,000
-0.71(-5.64%)
Aug 15, 2019
12.59
13.09
12.48
12.59
47,560
-0.32(-2.48%)
Aug 14, 2019
12.08
12.91
11.94
12.91
162,492
+1.58(+13.95%)
Aug 13, 2019
12.40
12.40
11.33
11.33
91,581
-0.89(-7.28%)
Aug 12, 2019
11.57
12.25
11.57
12.22
335,461
+0.82(+7.19%)
Aug 09, 2019
11.19
11.60
11.10
11.40
202,800
+0.42(+3.83%)
Aug 08, 2019
11.47
11.47
10.98
10.98
69,470
-0.70(-5.99%)
Aug 07, 2019
12.44
12.70
11.65
11.68
220,120
+0.03(+0.26%)
Aug 06, 2019
11.94
12.54
11.65
11.65
149,679
-0.78(-6.28%)
Aug 05, 2019
11.63
12.50
11.56
12.43
648,836
+1.55(+14.25%)
Aug 02, 2019
10.77
11.27
10.70
10.88
203,300
+0.10(+0.93%)
Aug 01, 2019
9.970
11.05
9.530
10.78
192,705
+0.82(+8.23%)
Jul 31, 2019
9.460
10.00
9.290
9.960
132,436
+0.50(+5.29%)
Jul 30, 2019
9.470
9.500
9.300
9.460
66,439
+0.22(+2.38%)
Jul 29, 2019
9.190
9.310
9.150
9.240
29,647
+0.07(+0.76%)
Jul 26, 2019
9.240
9.240
9.100
9.170
31,800
-0.23(-2.45%)
Jul 25, 2019
9.180
9.560
9.180
9.400
87,451
+0.30(+3.30%)
Jul 24, 2019
9.450
9.450
9.080
9.100
82,648
-0.27(-2.88%)
Jul 23, 2019
9.540
9.644
9.350
9.370
79,025
-0.34(-3.50%)
Jul 22, 2019
9.850
9.900
9.640
9.710
27,510
-0.19(-1.92%)
Jul 19, 2019
9.580
9.900
9.580
9.900
38,700
+0.11(+1.12%)
Jul 18, 2019
9.910
10.04
9.640
9.790
78,589
-0.06(-0.61%)
Jul 17, 2019
9.500
9.850
9.500
9.850
29,679
+0.21(+2.18%)
Jul 16, 2019
9.580
9.670
9.445
9.640
67,664
+0.03(+0.31%)
Jul 15, 2019
9.620
9.700
9.570
9.610
50,554
-0.04(-0.41%)
Jul 12, 2019
9.750
9.800
9.630
9.650
113,600
-0.17(-1.73%)
Jul 11, 2019
9.820
9.980
9.740
9.820
54,184
-0.16(-1.60%)
Jul 10, 2019
10.11
10.13
9.950
9.980
61,398
-0.33(-3.20%)
Jul 09, 2019
10.55
10.55
10.26
10.31
37,394
+0.03(+0.29%)
Jul 08, 2019
10.24
10.34
10.14
10.28
27,399
+0.32(+3.21%)
Jul 05, 2019
10.15
10.43
9.960
9.960
75,500
+0.00(+0.00%)
Jul 03, 2019
10.04
10.09
9.920
9.960
54,700
-0.06(-0.60%)
Jul 02, 2019
10.39
10.41
10.00
10.02
147,773
-0.38(-3.65%)
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
.