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
Velocityshares 1X Long Vstoxx Futures ETN
(NY:
EVIX
)
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 (%)
Apr 08, 2020
11.25
11.25
11.25
0
-0.01(-0.04%)
Apr 07, 2020
11.08
11.26
11.08
11.26
3,140
+0.07(+0.58%)
Apr 06, 2020
10.15
11.38
10.15
11.19
8,534
-0.52(-4.44%)
Apr 03, 2020
12.16
12.20
11.71
11.71
10,100
-0.58(-4.69%)
Apr 02, 2020
12.51
12.51
12.29
12.29
958
-0.27(-2.11%)
Apr 01, 2020
13.46
13.46
12.08
12.55
6,145
+0.67(+5.65%)
Mar 31, 2020
12.50
12.50
11.33
11.88
3,070
-0.02(-0.15%)
Mar 30, 2020
12.30
12.30
11.83
11.90
30,576
+0.06(+0.49%)
Mar 27, 2020
11.93
12.68
11.84
11.84
46,500
+1.04(+9.63%)
Mar 26, 2020
11.57
11.57
10.80
10.80
8,777
-0.40(-3.57%)
Mar 25, 2020
10.14
12.09
10.14
11.20
15,113
+1.09(+10.84%)
Mar 24, 2020
9.390
10.23
8.950
10.11
33,470
-1.29(-11.36%)
Mar 23, 2020
13.50
13.57
11.15
11.40
46,028
-2.73(-19.31%)
Mar 20, 2020
13.15
14.89
12.44
14.13
61,000
+0.10(+0.70%)
Mar 19, 2020
18.44
18.44
13.32
14.03
65,062
-2.77(-16.50%)
Mar 18, 2020
17.29
19.13
15.90
16.80
32,635
+1.54(+10.11%)
Mar 17, 2020
16.16
16.25
14.30
15.26
69,495
-1.05(-6.44%)
Mar 16, 2020
15.15
16.45
14.17
16.31
51,892
+5.04(+44.72%)
Mar 13, 2020
12.03
12.55
10.74
11.27
246,200
-0.47(-4.00%)
Mar 12, 2020
10.35
12.27
10.35
11.74
104,993
+2.07(+21.44%)
Mar 11, 2020
9.650
9.876
9.220
9.667
28,940
+1.05(+12.15%)
Mar 10, 2020
8.310
9.300
8.310
8.620
72,009
-0.64(-6.89%)
Mar 09, 2020
8.940
11.23
8.910
9.258
77,773
+1.96(+26.86%)
Mar 06, 2020
7.910
7.910
7.277
7.297
37,600
+0.88(+13.67%)
Mar 05, 2020
6.010
6.540
5.960
6.420
10,516
+0.97(+17.70%)
Mar 04, 2020
5.640
5.640
5.310
5.455
17,141
-0.41(-6.94%)
Mar 03, 2020
4.910
5.900
4.910
5.861
17,262
+0.55(+10.38%)
Mar 02, 2020
5.220
5.708
5.220
5.310
16,563
-0.25(-4.49%)
Feb 28, 2020
6.370
6.370
5.560
5.560
22,600
+0.37(+7.09%)
Feb 27, 2020
5.030
5.192
4.784
5.192
31,918
+0.78(+17.80%)
Feb 26, 2020
4.230
4.540
4.230
4.407
9,291
-0.12(-2.55%)
Feb 25, 2020
4.170
4.625
4.000
4.523
24,820
+0.41(+9.95%)
Feb 24, 2020
4.020
4.130
3.851
4.114
4,059
+0.68(+19.72%)
Feb 21, 2020
3.400
3.469
3.380
3.436
2,300
+0.24(+7.57%)
Feb 20, 2020
3.261
3.261
3.194
3.194
209
+0.16(+5.42%)
Feb 19, 2020
3.030
3.030
3.030
3.030
6
-0.03(-0.82%)
Feb 18, 2020
3.050
3.055
3.050
3.055
406
-0.01(-0.24%)
Feb 14, 2020
2.950
3.100
2.950
3.062
5,200
-0.04(-1.37%)
Feb 13, 2020
3.120
3.120
3.060
3.105
305
+0.09(+3.09%)
Feb 12, 2020
3.090
3.090
3.012
3.012
1,109
-0.13(-4.07%)
Feb 11, 2020
3.150
3.150
3.140
3.140
212
-0.04(-1.32%)
Feb 10, 2020
3.260
3.260
3.182
3.182
731
-0.10(-3.05%)
Feb 07, 2020
3.200
3.282
3.200
3.282
800
+0.13(+4.18%)
Feb 06, 2020
3.180
3.190
3.150
3.150
1,027
-0.12(-3.53%)
Feb 05, 2020
3.310
3.310
3.265
3.265
1,300
-0.14(-4.10%)
Feb 04, 2020
3.330
3.405
3.330
3.405
4,304
-0.20(-5.63%)
Feb 03, 2020
3.670
3.670
3.608
3.608
947
-0.21(-5.58%)
Jan 31, 2020
3.630
3.822
3.610
3.822
92,200
+0.39(+11.45%)
Jan 30, 2020
3.480
3.480
3.429
3.429
937
+0.06(+1.72%)
Jan 29, 2020
3.371
3.371
3.371
3.371
85
-0.05(-1.37%)
Jan 28, 2020
3.418
3.418
3.418
3.418
129
-0.26(-7.13%)
Jan 27, 2020
3.527
3.680
3.527
3.680
47,138
+0.34(+10.18%)
Jan 24, 2020
3.240
3.350
3.240
3.340
800
+0.14(+4.37%)
Jan 23, 2020
3.210
3.262
3.200
3.200
2,034
+0.03(+1.10%)
Jan 22, 2020
3.140
3.173
3.130
3.165
458
-0.01(-0.20%)
Jan 21, 2020
3.400
3.400
3.160
3.172
3,607
+0.01(+0.38%)
Jan 17, 2020
3.160
3.160
3.160
3.160
100
-0.05(-1.58%)
Jan 16, 2020
3.210
3.210
3.210
3.210
101
-0.14(-4.06%)
Jan 15, 2020
3.330
3.346
3.330
3.346
108
+0.01(+0.34%)
Jan 14, 2020
3.320
3.335
3.320
3.335
108
-0.01(-0.30%)
Jan 13, 2020
3.377
3.377
3.345
3.345
160
-0.07(-2.03%)
Jan 10, 2020
3.340
3.414
3.340
3.414
800
+0.03(+0.87%)
Jan 09, 2020
3.377
3.385
3.377
3.385
3,009
-0.16(-4.60%)
Jan 08, 2020
3.600
3.600
3.470
3.548
448
-0.04(-1.10%)
Jan 07, 2020
3.790
3.790
3.510
3.588
50,805
-0.12(-3.30%)
Jan 06, 2020
3.760
3.800
3.650
3.710
623
+0.13(+3.78%)
Jan 03, 2020
3.540
3.600
3.540
3.575
800
+0.08(+2.32%)
Jan 02, 2020
3.820
3.820
3.494
3.494
15,123
-0.20(-5.31%)
Dec 31, 2019
3.731
3.731
3.690
3.690
1,000
-0.07(-1.86%)
Dec 30, 2019
3.670
3.760
3.670
3.760
1,255
+0.20(+5.62%)
Dec 27, 2019
3.590
3.600
3.560
3.560
1,300
+0.07(+1.86%)
Dec 26, 2019
3.495
3.495
3.495
3.495
17
-0.06(-1.69%)
Dec 24, 2019
3.555
3.555
3.555
3.555
100
+0.07(+1.92%)
Dec 23, 2019
3.488
3.488
3.488
3.488
0
+0.02(+0.70%)
Dec 20, 2019
3.480
3.480
3.455
3.464
1,500
-0.05(-1.50%)
Dec 19, 2019
3.540
3.540
3.516
3.516
189
-0.06(-1.72%)
Dec 18, 2019
3.650
3.650
3.578
3.578
664
+0.05(+1.36%)
Dec 17, 2019
3.570
3.590
3.530
3.530
753
+0.05(+1.44%)
Dec 16, 2019
3.600
3.600
3.465
3.480
1,250
-0.18(-4.96%)
Dec 13, 2019
3.830
3.830
3.662
3.662
10,100
-0.19(-5.03%)
Dec 12, 2019
3.859
3.859
3.856
3.856
208
-0.19(-4.68%)
Dec 11, 2019
4.110
4.110
4.045
4.045
1,200
-0.06(-1.54%)
Dec 10, 2019
4.108
4.108
4.108
4.108
50
+0.01(+0.15%)
Dec 09, 2019
4.038
4.102
4.038
4.102
11,316
+0.19(+4.78%)
Dec 06, 2019
3.915
3.915
3.915
3.915
400
-0.15(-3.60%)
Dec 05, 2019
4.092
4.110
4.061
4.061
609
-0.00(-0.05%)
Dec 04, 2019
4.063
4.063
4.063
4.063
6
-0.22(-5.07%)
Dec 03, 2019
4.320
4.380
4.267
4.280
3,515
+0.23(+5.55%)
Dec 02, 2019
3.850
4.077
3.850
4.055
5,683
+0.23(+6.12%)
Nov 29, 2019
3.821
3.821
3.821
3.821
0
+0.09(+2.34%)
Nov 27, 2019
3.720
3.734
3.717
3.734
600
-0.04(-1.11%)
Nov 26, 2019
3.790
3.790
3.776
3.776
278
-0.02(-0.47%)
Nov 25, 2019
3.960
3.960
3.793
3.793
1,860
-0.17(-4.35%)
Nov 22, 2019
4.000
4.000
3.946
3.966
3,300
-0.07(-1.74%)
Nov 21, 2019
4.136
4.136
4.037
4.037
200
-0.01(-0.22%)
Nov 20, 2019
3.980
4.160
3.980
4.045
2,826
+0.07(+1.64%)
Nov 19, 2019
3.980
3.980
3.980
3.980
0
+0.02(+0.63%)
Nov 18, 2019
3.940
3.955
3.920
3.955
1,912
+0.02(+0.56%)
Nov 15, 2019
4.010
4.010
3.933
3.933
500
-0.20(-4.77%)
Nov 14, 2019
4.170
4.170
4.080
4.130
41,584
-0.04(-0.96%)
Nov 13, 2019
4.170
4.170
4.170
4.170
2
-0.01(-0.19%)
Nov 12, 2019
4.140
4.178
4.140
4.178
4,114
-0.08(-1.94%)
Nov 11, 2019
4.290
4.290
4.230
4.261
732
-0.03(-0.69%)
Nov 08, 2019
4.290
4.290
4.290
4.290
0
-0.05(-1.15%)
Nov 07, 2019
4.340
4.340
4.340
4.340
20
-0.07(-1.58%)
Nov 06, 2019
4.410
4.410
4.410
4.410
14
+0.00(+0.04%)
Nov 05, 2019
4.311
4.408
4.311
4.408
4,782
+0.03(+0.63%)
Nov 04, 2019
4.403
4.409
4.380
4.380
2,707
-0.07(-1.68%)
Nov 01, 2019
4.480
4.483
4.455
4.455
2,500
-0.19(-4.06%)
Oct 31, 2019
4.644
4.644
4.644
4.644
17
+0.07(+1.63%)
Oct 30, 2019
4.676
4.676
4.569
4.569
330
-0.10(-2.06%)
Oct 29, 2019
4.665
4.665
4.665
4.665
79
+0.09(+1.97%)
Oct 28, 2019
4.560
4.575
4.560
4.575
352
+0.05(+1.06%)
Oct 25, 2019
4.550
4.550
4.527
4.527
10,000
-0.15(-3.17%)
Oct 24, 2019
4.675
4.675
4.675
4.675
58
-0.07(-1.49%)
Oct 23, 2019
4.746
4.746
4.746
4.746
53
-0.11(-2.25%)
Oct 22, 2019
4.855
4.855
4.855
4.855
68
+0.09(+1.88%)
Oct 21, 2019
4.765
4.765
4.765
4.765
26
-0.13(-2.72%)
Oct 18, 2019
4.854
4.899
4.854
4.899
100
+0.03(+0.59%)
Oct 17, 2019
4.870
4.870
4.870
4.870
369
-0.05(-1.02%)
Oct 16, 2019
4.920
4.920
4.920
4.920
107
+0.13(+2.67%)
Oct 15, 2019
4.950
4.950
4.781
4.792
880
-0.24(-4.74%)
Oct 14, 2019
5.120
5.120
5.031
5.031
144
-0.10(-1.94%)
Oct 11, 2019
5.150
5.150
5.100
5.130
4,700
-0.31(-5.70%)
Oct 10, 2019
5.489
5.489
5.440
5.440
661
-0.15(-2.68%)
Oct 09, 2019
5.600
5.625
5.580
5.590
2,830
-0.28(-4.84%)
Oct 08, 2019
5.800
5.875
5.780
5.875
4,529
+0.42(+7.69%)
Oct 07, 2019
5.455
5.455
5.455
5.455
206
-0.09(-1.71%)
Oct 04, 2019
5.550
5.550
5.550
5.550
100
-0.20(-3.42%)
Oct 03, 2019
5.770
5.940
5.747
5.747
3,350
-0.09(-1.60%)
Oct 02, 2019
5.710
5.980
5.680
5.840
10,392
+0.50(+9.45%)
Oct 01, 2019
5.336
5.336
5.336
5.336
23
+0.12(+2.22%)
Sep 30, 2019
5.180
5.220
5.180
5.220
1,694
-0.22(-3.98%)
Sep 27, 2019
5.200
5.440
5.200
5.436
2,700
+0.23(+4.44%)
Sep 26, 2019
5.225
5.225
5.205
5.205
205
-0.13(-2.49%)
Sep 25, 2019
5.370
5.370
5.338
5.338
402
-0.01(-0.25%)
Sep 24, 2019
5.280
5.351
5.280
5.351
536
+0.21(+4.00%)
Sep 23, 2019
5.145
5.170
5.145
5.146
1,300
+0.01(+0.24%)
Sep 20, 2019
4.950
5.133
4.870
5.133
3,700
+0.13(+2.59%)
Sep 19, 2019
5.130
5.130
4.914
5.003
3,055
-0.13(-2.51%)
Sep 18, 2019
5.246
5.310
5.132
5.132
2,526
-0.02(-0.35%)
Sep 17, 2019
5.150
5.150
5.150
5.150
118
-0.01(-0.19%)
Sep 16, 2019
5.160
5.160
5.160
5.160
825
+0.15(+2.99%)
Sep 13, 2019
5.000
5.070
5.000
5.010
1,700
-0.04(-0.87%)
Sep 12, 2019
4.850
5.200
4.850
5.054
10,522
-0.23(-4.38%)
Sep 11, 2019
5.330
5.330
5.200
5.286
3,522
-0.05(-0.98%)
Sep 10, 2019
5.338
5.338
5.338
5.338
8
-0.02(-0.32%)
Sep 09, 2019
5.308
5.355
5.308
5.355
2,003
-0.04(-0.75%)
Sep 06, 2019
5.420
5.490
5.340
5.395
9,300
-0.20(-3.65%)
Sep 05, 2019
5.658
5.658
5.510
5.600
4,417
-0.21(-3.69%)
Sep 04, 2019
5.890
5.890
5.814
5.814
742
-0.41(-6.64%)
Sep 03, 2019
6.160
6.280
6.160
6.228
1,245
+0.27(+4.48%)
Aug 30, 2019
5.930
6.030
5.860
5.961
2,300
-0.06(-0.92%)
Aug 29, 2019
6.180
6.180
6.010
6.016
2,996
-0.34(-5.34%)
Aug 28, 2019
6.356
6.356
6.356
6.356
15
-0.05(-0.76%)
Aug 27, 2019
6.290
6.404
6.290
6.404
2,556
-0.06(-0.85%)
Aug 26, 2019
6.450
6.520
6.220
6.460
4,161
-0.19(-2.83%)
Aug 23, 2019
6.082
6.648
6.082
6.648
600
+0.76(+12.87%)
Aug 22, 2019
5.850
6.090
5.850
5.890
681
+0.05(+0.86%)
Aug 21, 2019
5.880
5.880
5.840
5.840
223
-0.10(-1.69%)
Aug 20, 2019
6.000
6.020
5.660
5.940
6,623
-0.03(-0.48%)
Aug 19, 2019
6.000
6.000
5.968
5.968
113
-0.25(-4.04%)
Aug 16, 2019
6.550
6.550
6.220
6.220
2,800
-0.59(-8.68%)
Aug 15, 2019
6.900
6.950
6.750
6.811
7,319
-0.09(-1.29%)
Aug 14, 2019
6.690
6.900
6.490
6.900
11,893
+0.90(+15.08%)
Aug 13, 2019
6.440
6.440
5.996
5.996
1,001
-0.50(-7.72%)
Aug 12, 2019
6.310
6.520
6.230
6.497
1,201
+0.39(+6.30%)
Aug 09, 2019
6.119
6.190
6.112
6.112
900
+0.28(+4.78%)
Aug 08, 2019
6.180
6.200
5.833
5.833
2,402
-0.41(-6.61%)
Aug 07, 2019
6.500
6.610
6.210
6.246
9,849
+0.07(+1.16%)
Aug 06, 2019
6.360
6.490
6.110
6.174
4,095
-0.39(-5.94%)
Aug 05, 2019
6.330
6.564
6.280
6.564
1,604
+0.80(+13.83%)
Aug 02, 2019
5.680
5.800
5.679
5.767
6,600
+0.24(+4.31%)
Aug 01, 2019
5.148
5.529
5.148
5.529
4,556
+0.44(+8.65%)
Jul 31, 2019
5.060
5.088
5.030
5.088
939
-0.01(-0.22%)
Jul 30, 2019
4.940
5.100
4.500
5.100
8,479
+0.25(+5.26%)
Jul 29, 2019
4.840
4.845
4.840
4.845
101
+0.01(+0.31%)
Jul 26, 2019
5.000
5.000
4.830
4.830
4,400
-0.21(-4.17%)
Jul 25, 2019
5.020
5.080
5.010
5.040
8,540
+0.12(+2.42%)
Jul 24, 2019
4.921
4.921
4.921
4.921
0
-0.03(-0.69%)
Jul 23, 2019
4.967
4.967
4.955
4.955
1,001
-0.14(-2.77%)
Jul 22, 2019
5.096
5.096
5.096
5.096
36
-0.08(-1.48%)
Jul 19, 2019
5.173
5.173
5.173
5.173
0
-0.03(-0.50%)
Jul 18, 2019
5.300
5.300
5.199
5.199
199
-0.01(-0.11%)
Jul 17, 2019
5.205
5.205
5.205
5.205
0
+0.16(+3.20%)
Jul 16, 2019
5.043
5.043
5.043
5.043
4
-0.11(-2.05%)
Jul 15, 2019
5.149
5.149
5.149
5.149
0
+0.01(+0.22%)
Jul 12, 2019
5.137
5.137
5.137
5.137
0
-0.01(-0.24%)
Jul 11, 2019
5.150
5.150
5.150
5.150
0
-0.13(-2.53%)
Jul 10, 2019
5.200
5.360
5.200
5.284
5,646
+0.00(+0.05%)
Jul 09, 2019
5.370
5.370
5.281
5.281
267
+0.02(+0.40%)
Jul 08, 2019
5.400
5.400
5.260
5.260
406
-0.02(-0.39%)
Jul 05, 2019
5.281
5.281
5.281
5.281
0
+0.07(+1.35%)
Jul 03, 2019
5.210
5.210
5.210
5.210
100
-0.10(-1.95%)
Jul 02, 2019
5.650
5.650
5.270
5.314
2,630
-0.12(-2.13%)
Jul 01, 2019
5.530
5.540
5.430
5.430
540
-0.24(-4.23%)
Jun 28, 2019
5.760
5.760
5.670
5.670
800
-0.15(-2.51%)
Jun 27, 2019
5.900
5.900
5.816
5.816
549
-0.16(-2.75%)
Jun 26, 2019
5.980
5.980
5.980
5.980
265
+0.02(+0.31%)
Jun 25, 2019
5.880
5.962
5.850
5.962
1,900
+0.04(+0.61%)
Jun 24, 2019
5.925
5.925
5.925
5.925
3
-0.03(-0.46%)
Jun 21, 2019
5.980
5.980
5.880
5.952
4,900
+0.30(+5.34%)
Jun 20, 2019
5.860
5.860
5.650
5.651
755
-0.01(-0.26%)
Jun 19, 2019
5.665
5.665
5.665
5.665
0
-0.03(-0.44%)
Jun 18, 2019
5.850
5.850
5.668
5.690
1,079
-0.23(-3.89%)
Jun 17, 2019
6.110
6.120
5.920
5.920
2,747
-0.11(-1.82%)
Jun 14, 2019
6.100
6.140
6.030
6.030
500
-0.11(-1.75%)
Jun 13, 2019
6.310
6.310
6.090
6.137
1,994
-0.08(-1.23%)
Jun 12, 2019
6.214
6.214
6.214
6.214
50
+0.02(+0.38%)
Jun 11, 2019
6.190
6.190
6.190
6.190
0
-0.04(-0.69%)
Jun 10, 2019
6.230
6.233
6.177
6.233
4,236
-0.13(-2.00%)
Jun 07, 2019
6.350
6.370
6.130
6.360
4,900
-0.11(-1.70%)
Jun 06, 2019
6.540
6.550
6.450
6.470
4,169
+0.04(+0.56%)
Jun 05, 2019
6.610
6.610
6.434
6.434
602
-0.11(-1.67%)
Jun 04, 2019
6.700
6.710
6.543
6.543
2,091
-0.24(-3.50%)
Jun 03, 2019
6.750
6.980
6.750
6.780
1,823
-0.11(-1.53%)
May 31, 2019
6.870
6.970
6.850
6.885
3,200
+0.31(+4.78%)
May 30, 2019
6.550
6.620
6.550
6.571
825
-0.15(-2.19%)
May 29, 2019
6.680
6.720
6.680
6.718
2,020
+0.10(+1.54%)
May 28, 2019
6.616
6.616
6.616
6.616
1
+0.19(+3.00%)
May 24, 2019
6.424
6.424
6.424
6.424
100
-0.05(-0.71%)
May 23, 2019
6.310
6.620
6.310
6.470
1,482
+0.38(+6.24%)
May 22, 2019
6.230
6.250
6.090
6.090
3,639
-0.05(-0.89%)
May 21, 2019
6.300
6.300
6.100
6.145
1,448
-0.38(-5.84%)
May 20, 2019
6.526
6.526
6.526
6.526
1
+0.42(+6.81%)
May 17, 2019
6.260
6.260
6.050
6.110
1,000
-0.03(-0.42%)
May 16, 2019
6.150
6.176
6.080
6.136
743
-0.27(-4.20%)
May 15, 2019
6.590
6.590
6.405
6.405
2,465
-0.37(-5.39%)
May 14, 2019
6.832
6.832
6.770
6.770
515
-0.42(-5.82%)
May 13, 2019
7.200
7.252
7.057
7.189
10,951
+0.65(+9.97%)
May 10, 2019
6.900
6.970
6.537
6.537
2,200
-0.27(-4.00%)
May 09, 2019
7.100
7.180
6.801
6.809
1,665
+0.01(+0.20%)
May 08, 2019
6.990
7.000
6.660
6.796
3,442
-0.29(-4.08%)
May 07, 2019
6.760
7.234
6.730
7.085
6,025
+0.85(+13.63%)
May 06, 2019
6.339
6.339
6.235
6.235
952
+0.29(+4.79%)
May 03, 2019
6.600
6.600
5.933
5.950
3,500
-0.27(-4.27%)
May 02, 2019
6.500
6.500
6.150
6.215
1,153
+0.19(+3.21%)
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
.