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 (%)
Jan 31, 2018
496.60
512.00
489.60
496.00
116,611
-11.60(-2.29%)
Jan 30, 2018
509.00
512.40
500.00
507.60
214,641
+15.60(+3.17%)
Jan 29, 2018
469.80
493.00
451.00
492.00
79,664
+33.40(+7.28%)
Jan 26, 2018
457.60
464.80
456.40
458.60
55,649
-3.40(-0.74%)
Jan 25, 2018
452.00
469.60
451.60
462.00
88,942
+7.60(+1.67%)
Jan 24, 2018
445.40
466.20
445.00
454.40
118,830
+11.60(+2.62%)
Jan 23, 2018
440.40
447.60
436.80
442.80
80,995
+7.00(+1.61%)
Jan 22, 2018
448.40
448.40
431.90
435.80
60,001
-9.40(-2.11%)
Jan 19, 2018
445.60
454.20
443.60
445.20
72,178
-1.60(-0.36%)
Jan 18, 2018
452.40
461.60
440.00
446.80
133,451
+2.20(+0.49%)
Jan 17, 2018
450.00
462.80
435.60
444.60
132,343
-10.60(-2.33%)
Jan 16, 2018
431.60
459.80
430.60
455.20
134,672
+26.40(+6.16%)
Jan 12, 2018
428.80
428.80
428.80
0
+0.20(+0.05%)
Jan 11, 2018
427.20
430.00
424.80
428.60
33,323
-2.60(-0.60%)
Jan 10, 2018
428.80
431.20
65,224
-4.20(-0.96%)
Jan 09, 2018
428.20
435.80
427.00
435.40
39,125
+4.40(+1.02%)
Jan 08, 2018
435.40
437.20
427.20
431.00
34,535
-5.60(-1.28%)
Jan 05, 2018
435.40
438.60
435.00
436.60
38,666
+0.20(+0.05%)
Jan 04, 2018
433.20
437.80
431.40
436.40
42,619
-1.40(-0.32%)
Jan 03, 2018
441.40
441.40
435.80
437.80
41,620
-8.80(-1.97%)
Jan 02, 2018
460.60
462.80
446.20
446.60
47,260
-16.40(-3.54%)
Dec 29, 2017
463.00
463.00
463.00
0
+7.40(+1.62%)
Dec 28, 2017
460.80
461.40
455.60
455.60
27,387
-7.60(-1.64%)
Dec 27, 2017
459.00
465.00
453.80
463.20
47,273
+2.60(+0.56%)
Dec 26, 2017
464.60
465.20
455.80
460.60
24,096
+0.00(+0.00%)
Dec 22, 2017
457.20
464.20
455.00
460.60
25,130
+2.80(+0.61%)
Dec 21, 2017
459.40
464.20
456.80
457.80
73,214
-3.60(-0.78%)
Dec 20, 2017
454.80
463.40
454.60
461.40
79,355
-1.40(-0.30%)
Dec 19, 2017
459.80
468.20
459.60
462.80
52,137
+2.00(+0.43%)
Dec 18, 2017
461.00
464.30
456.60
460.80
60,473
-6.40(-1.37%)
Dec 15, 2017
479.80
480.18
463.60
467.20
63,696
-16.40(-3.39%)
Dec 14, 2017
483.40
491.80
481.00
483.60
45,740
-2.20(-0.45%)
Dec 13, 2017
483.40
488.00
481.80
485.80
29,329
-1.80(-0.37%)
Dec 12, 2017
484.20
488.80
482.40
487.60
45,730
+1.20(+0.25%)
Dec 11, 2017
501.40
502.00
485.80
486.40
50,775
-17.40(-3.45%)
Dec 08, 2017
512.20
513.40
503.00
503.80
64,722
-16.40(-3.15%)
Dec 07, 2017
538.00
538.60
519.09
520.20
60,019
-18.00(-3.34%)
Dec 06, 2017
545.60
547.60
535.40
538.20
65,194
-0.20(-0.04%)
Dec 05, 2017
535.80
544.00
524.40
538.40
75,099
-2.40(-0.44%)
Dec 04, 2017
520.80
541.20
516.60
540.80
95,400
-4.40(-0.81%)
Dec 01, 2017
536.20
588.60
530.80
545.20
212,834
+14.60(+2.75%)
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%)
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
.