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
)
11.84
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Dec 31, 2019
262.40
264.00
247.80
248.60
137,730
-10.80(-4.16%)
Dec 30, 2019
252.80
262.40
252.20
259.40
171,813
+9.00(+3.59%)
Dec 27, 2019
244.20
252.80
244.00
250.40
111,020
+5.40(+2.20%)
Dec 26, 2019
243.80
245.80
243.40
245.00
66,198
-0.60(-0.24%)
Dec 24, 2019
247.00
248.40
245.10
245.60
52,530
-2.60(-1.05%)
Dec 23, 2019
247.00
248.80
246.20
248.20
50,563
+1.20(+0.49%)
Dec 20, 2019
243.80
247.40
242.80
247.00
101,320
+2.60(+1.06%)
Dec 19, 2019
249.40
250.60
244.20
244.40
107,844
-6.20(-2.47%)
Dec 18, 2019
245.00
250.80
244.40
250.60
96,671
+2.80(+1.13%)
Dec 17, 2019
247.20
251.20
246.20
247.80
173,623
-2.00(-0.80%)
Dec 16, 2019
247.20
250.20
245.00
249.80
152,870
-5.80(-2.27%)
Dec 13, 2019
268.20
272.00
255.20
255.60
241,855
-12.00(-4.48%)
Dec 12, 2019
282.80
284.40
266.40
267.60
166,791
-16.20(-5.71%)
Dec 11, 2019
287.00
288.80
281.60
283.80
76,632
-5.80(-2.00%)
Dec 10, 2019
288.40
295.40
284.00
289.60
101,387
+0.20(+0.07%)
Dec 09, 2019
276.40
289.60
275.00
289.40
104,744
+14.00(+5.08%)
Dec 06, 2019
273.80
279.20
273.00
275.40
122,835
-9.60(-3.37%)
Dec 05, 2019
284.20
294.00
284.00
285.00
106,026
-3.60(-1.25%)
Dec 04, 2019
293.40
295.40
285.20
288.60
130,362
-10.80(-3.61%)
Dec 03, 2019
307.40
313.00
301.40
299.40
299,636
+13.20(+4.61%)
Dec 02, 2019
271.00
289.60
270.60
286.20
210,325
+15.20(+5.61%)
Nov 29, 2019
268.80
272.00
267.60
271.00
60,105
+4.40(+1.65%)
Nov 27, 2019
265.80
267.00
264.90
266.60
76,745
-1.20(-0.45%)
Nov 26, 2019
269.80
271.20
266.00
267.80
89,978
-3.60(-1.33%)
Nov 25, 2019
277.60
277.80
270.40
271.40
112,242
-12.60(-4.44%)
Nov 22, 2019
288.80
291.00
283.60
284.00
85,865
-8.40(-2.87%)
Nov 21, 2019
289.60
298.00
289.20
292.40
118,426
+0.60(+0.21%)
Nov 20, 2019
289.20
302.40
286.00
291.80
203,538
-0.40(-0.14%)
Nov 19, 2019
284.40
290.40
283.20
292.20
116,846
+6.20(+2.17%)
Nov 18, 2019
286.80
289.20
284.00
286.00
91,243
-0.40(-0.14%)
Nov 15, 2019
294.80
295.60
286.20
286.40
135,540
-13.00(-4.34%)
Nov 14, 2019
304.60
307.40
299.00
299.40
86,120
-4.60(-1.51%)
Nov 13, 2019
305.00
306.40
300.80
304.00
98,364
+2.00(+0.66%)
Nov 12, 2019
302.60
304.60
299.40
302.00
101,447
-3.60(-1.18%)
Nov 11, 2019
313.00
313.60
302.40
305.60
66,444
-0.80(-0.26%)
Nov 08, 2019
314.20
316.80
306.20
306.40
94,390
-6.60(-2.11%)
Nov 07, 2019
310.00
315.40
309.40
313.00
110,295
-3.00(-0.95%)
Nov 06, 2019
316.80
322.40
315.20
316.00
100,463
-1.40(-0.44%)
Nov 05, 2019
312.60
317.80
311.80
317.40
100,248
+6.20(+1.99%)
Nov 04, 2019
305.80
313.40
305.00
311.20
99,595
+0.80(+0.26%)
Nov 01, 2019
315.00
316.80
309.80
310.40
185,800
-14.80(-4.55%)
Oct 31, 2019
323.60
332.00
321.60
325.20
129,454
+5.20(+1.62%)
Oct 30, 2019
328.20
336.20
319.80
320.00
163,183
-8.40(-2.56%)
Oct 29, 2019
332.00
333.40
326.20
328.40
90,027
-1.60(-0.48%)
Oct 28, 2019
324.00
329.60
323.20
330.00
101,813
+5.00(+1.54%)
Oct 25, 2019
338.60
338.60
325.00
325.00
138,060
-11.40(-3.39%)
Oct 24, 2019
338.20
344.40
336.00
336.40
109,402
-4.60(-1.35%)
Oct 23, 2019
348.40
348.40
341.00
341.00
69,302
-4.20(-1.22%)
Oct 22, 2019
338.20
345.80
336.00
345.20
97,534
+5.20(+1.53%)
Oct 21, 2019
345.40
346.60
340.00
340.00
101,073
-9.40(-2.69%)
Oct 18, 2019
351.80
357.80
346.20
349.40
149,120
-0.60(-0.17%)
Oct 17, 2019
347.60
352.20
344.80
350.00
134,239
-1.60(-0.46%)
Oct 16, 2019
355.60
359.60
351.54
351.60
135,169
-4.60(-1.29%)
Oct 15, 2019
360.00
360.00
351.20
356.20
220,436
-10.20(-2.78%)
Oct 14, 2019
380.40
380.40
365.60
366.40
146,178
-13.00(-3.43%)
Oct 11, 2019
389.40
391.60
372.32
379.40
289,810
-23.00(-5.72%)
Oct 10, 2019
415.80
417.60
400.40
402.40
142,688
-13.40(-3.22%)
Oct 09, 2019
418.40
424.60
407.60
415.80
133,454
-16.00(-3.71%)
Oct 08, 2019
414.40
432.00
410.00
431.80
247,220
+31.80(+7.95%)
Oct 07, 2019
403.00
405.80
390.90
400.00
103,325
+4.20(+1.06%)
Oct 04, 2019
415.40
415.40
395.20
395.80
125,485
-23.00(-5.49%)
Oct 03, 2019
433.60
446.00
418.60
418.80
248,749
-16.20(-3.72%)
Oct 02, 2019
419.80
440.03
419.00
435.00
275,999
+27.60(+6.77%)
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
.