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
)
11.43
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 30, 2018
678.40
690.20
666.20
686.60
62,831
+0.80(+0.12%)
Apr 27, 2018
690.00
711.80
682.60
685.80
69,894
-13.60(-1.94%)
Apr 26, 2018
718.00
726.40
692.20
699.40
47,539
-36.00(-4.90%)
Apr 25, 2018
733.20
758.40
730.50
735.40
90,417
+5.60(+0.77%)
Apr 24, 2018
677.40
756.80
671.00
729.80
121,118
+36.40(+5.25%)
Apr 23, 2018
691.80
708.80
677.20
693.40
48,680
-7.80(-1.11%)
Apr 20, 2018
678.40
708.96
672.40
701.20
77,492
+20.00(+2.94%)
Apr 19, 2018
688.20
704.00
673.60
681.20
60,110
+10.20(+1.52%)
Apr 18, 2018
682.40
707.20
664.00
671.00
94,973
+2.40(+0.36%)
Apr 17, 2018
700.40
702.60
657.60
668.60
87,435
-42.60(-5.99%)
Apr 16, 2018
732.80
733.20
707.40
711.20
73,041
-37.60(-5.02%)
Apr 13, 2018
758.20
771.40
743.60
748.80
77,405
-28.60(-3.68%)
Apr 12, 2018
795.80
798.60
771.60
777.40
81,745
-33.20(-4.10%)
Apr 11, 2018
825.20
825.60
801.00
810.60
80,451
+6.40(+0.80%)
Apr 10, 2018
799.60
825.60
796.20
804.20
128,992
-20.80(-2.52%)
Apr 09, 2018
810.40
830.20
799.00
825.00
105,465
+0.20(+0.02%)
Apr 06, 2018
801.00
858.20
781.00
824.80
160,807
+48.60(+6.26%)
Apr 05, 2018
795.00
805.20
772.60
776.20
59,441
-30.00(-3.72%)
Apr 04, 2018
882.80
883.80
801.20
806.20
154,875
-13.40(-1.63%)
Apr 03, 2018
836.20
859.00
817.82
819.60
139,100
-37.80(-4.41%)
Apr 02, 2018
805.60
890.20
797.20
857.40
206,137
+74.40(+9.50%)
Mar 29, 2018
783.00
783.00
783.00
0
-60.00(-7.12%)
Mar 28, 2018
815.20
865.20
807.60
843.00
217,130
+18.00(+2.18%)
Mar 27, 2018
766.00
837.60
765.60
825.00
177,549
+61.20(+8.01%)
Mar 26, 2018
770.40
818.00
763.80
763.80
174,030
-64.20(-7.75%)
Mar 23, 2018
769.80
830.00
751.40
828.00
252,529
+44.20(+5.64%)
Mar 22, 2018
736.00
792.00
716.60
783.80
229,603
+90.40(+13.04%)
Mar 21, 2018
694.80
699.20
654.40
693.40
164,821
-8.00(-1.14%)
Mar 20, 2018
710.40
720.40
696.20
701.40
97,019
-15.00(-2.09%)
Mar 19, 2018
669.20
748.80
668.00
716.40
193,364
+61.00(+9.31%)
Mar 16, 2018
662.20
663.40
639.80
655.40
68,205
-10.80(-1.62%)
Mar 15, 2018
678.40
694.40
660.10
666.20
71,306
-21.20(-3.08%)
Mar 14, 2018
663.20
698.40
661.60
687.40
99,627
+13.40(+1.99%)
Mar 13, 2018
648.20
683.20
642.40
674.00
78,965
+14.20(+2.15%)
Mar 12, 2018
645.00
666.80
639.80
659.80
65,845
+26.40(+4.17%)
Mar 09, 2018
678.00
678.00
633.20
633.40
82,130
-54.60(-7.94%)
Mar 08, 2018
704.00
712.20
687.60
688.00
62,414
-26.60(-3.72%)
Mar 07, 2018
757.20
711.12
714.60
109,151
-8.20(-1.13%)
Mar 06, 2018
712.40
748.40
712.00
722.80
93,747
+5.40(+0.75%)
Mar 05, 2018
765.80
766.20
712.00
717.40
136,063
-35.00(-4.65%)
Mar 02, 2018
821.20
839.20
744.98
752.40
150,609
-31.20(-3.98%)
Mar 01, 2018
732.20
817.40
725.62
783.60
221,734
+49.80(+6.79%)
Feb 28, 2018
682.20
735.20
680.00
733.80
121,941
+31.40(+4.47%)
Feb 27, 2018
652.80
710.00
644.60
702.40
137,480
+60.40(+9.41%)
Feb 26, 2018
652.60
661.60
640.00
642.00
89,136
-27.80(-4.15%)
Feb 23, 2018
708.20
713.40
669.20
669.80
108,396
-55.00(-7.59%)
Feb 22, 2018
740.80
724.80
122,155
-12.60(-1.71%)
Feb 21, 2018
718.20
741.00
679.00
737.40
161,580
+9.60(+1.32%)
Feb 20, 2018
722.20
746.20
708.20
727.80
152,977
+30.20(+4.33%)
Feb 16, 2018
697.60
697.60
697.60
0
+9.60(+1.40%)
Feb 15, 2018
705.40
676.40
688.00
101,127
-13.60(-1.94%)
Feb 14, 2018
789.80
794.00
699.60
701.60
226,582
-92.80(-11.68%)
Feb 13, 2018
786.40
794.40
185,965
+0.80(+0.10%)
Feb 12, 2018
799.80
840.00
781.00
793.60
161,140
-34.60(-4.18%)
Feb 09, 2018
838.20
936.80
806.04
828.20
178,965
-87.20(-9.53%)
Feb 08, 2018
744.60
917.20
741.60
915.40
454,703
+178.00(+24.14%)
Feb 07, 2018
744.80
752.00
674.00
737.40
379,344
+28.00(+3.95%)
Feb 06, 2018
901.60
917.20
754.00
709.40
508,488
+33.80(+5.00%)
Feb 05, 2018
573.80
717.80
535.40
675.60
503,760
+129.40(+23.69%)
Feb 02, 2018
495.40
556.00
495.40
546.20
383,995
+65.40(+13.60%)
Feb 01, 2018
500.00
504.80
464.90
480.80
164,174
-15.20(-3.06%)
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%)
Nov 01, 2017
558.00
571.80
556.20
566.20
47,855
+3.00(+0.53%)
Oct 31, 2017
569.00
572.20
561.60
563.20
38,210
-10.40(-1.81%)
Oct 30, 2017
587.80
563.22
573.60
70,998
+5.00(+0.88%)
Oct 27, 2017
586.60
596.80
566.20
568.60
46,775
-33.00(-5.49%)
Oct 26, 2017
595.60
602.80
587.60
601.60
72,910
-2.80(-0.46%)
Oct 25, 2017
592.00
645.00
589.20
604.40
118,547
+19.40(+3.32%)
Oct 24, 2017
569.40
588.00
565.40
585.00
90,129
+6.00(+1.04%)
Oct 23, 2017
557.60
584.80
557.20
579.00
107,990
+18.00(+3.21%)
Oct 20, 2017
563.00
565.40
560.00
561.00
45,744
-10.60(-1.85%)
Oct 19, 2017
594.60
600.80
570.80
571.60
77,282
-4.00(-0.69%)
Oct 18, 2017
575.60
576.80
571.60
575.60
43,063
-3.20(-0.55%)
Oct 17, 2017
578.60
584.00
575.80
578.80
46,497
+1.80(+0.31%)
Oct 16, 2017
581.00
585.60
575.60
577.00
48,359
-10.60(-1.80%)
Oct 13, 2017
591.80
593.40
582.00
587.60
37,631
-10.60(-1.77%)
Oct 12, 2017
603.20
607.97
592.00
598.20
40,947
-3.60(-0.60%)
Oct 11, 2017
613.40
617.00
600.20
601.80
31,338
-12.80(-2.08%)
Oct 10, 2017
618.20
629.00
612.50
614.60
34,283
-13.40(-2.13%)
Oct 09, 2017
613.40
634.80
612.60
628.00
27,522
+11.60(+1.88%)
Oct 06, 2017
618.20
631.40
616.20
616.40
69,921
+1.40(+0.23%)
Oct 05, 2017
632.00
632.80
614.60
615.00
63,043
-21.60(-3.39%)
Oct 04, 2017
636.80
641.40
633.80
636.60
33,018
+1.20(+0.19%)
Oct 03, 2017
631.60
638.40
630.40
635.40
30,710
-1.40(-0.22%)
Oct 02, 2017
646.80
647.20
632.00
636.80
56,702
-13.80(-2.12%)
Sep 29, 2017
662.20
667.20
649.40
650.60
56,858
-12.80(-1.93%)
Sep 28, 2017
675.40
676.40
662.80
663.40
39,365
-10.20(-1.51%)
Sep 27, 2017
679.60
673.60
59,548
-3.80(-0.56%)
Sep 26, 2017
681.00
689.20
674.40
677.40
66,651
-8.40(-1.22%)
Sep 25, 2017
687.20
706.60
677.80
685.80
100,471
+1.40(+0.20%)
Sep 22, 2017
693.00
697.60
680.40
684.40
44,923
+3.80(+0.56%)
Sep 21, 2017
679.00
688.80
677.00
680.60
47,103
+0.00(+0.00%)
Sep 20, 2017
683.80
706.80
677.20
680.60
62,907
+0.60(+0.09%)
Sep 19, 2017
680.20
689.20
679.20
680.00
54,492
+0.00(+0.00%)
Sep 18, 2017
701.60
701.80
674.40
680.00
75,105
-31.40(-4.41%)
Sep 15, 2017
720.80
720.80
709.80
711.40
51,587
-12.40(-1.71%)
Sep 14, 2017
723.80
726.20
714.00
723.80
43,416
+9.60(+1.34%)
Sep 13, 2017
740.00
740.40
713.78
714.20
50,300
-25.80(-3.49%)
Sep 12, 2017
750.00
754.80
740.20
740.00
51,413
-20.40(-2.68%)
Sep 11, 2017
776.60
776.60
755.20
760.40
85,411
-44.80(-5.56%)
Sep 08, 2017
797.80
811.20
793.80
805.20
52,816
+19.20(+2.44%)
Sep 07, 2017
790.00
802.40
780.40
786.00
51,197
-4.00(-0.51%)
Sep 06, 2017
792.20
811.20
788.00
790.00
51,889
-18.80(-2.32%)
Sep 05, 2017
795.20
843.00
779.80
808.80
133,029
+41.80(+5.45%)
Sep 01, 2017
762.40
769.40
759.60
767.00
59,425
-2.20(-0.29%)
Aug 31, 2017
785.80
787.20
767.40
769.20
83,826
-21.60(-2.73%)
Aug 30, 2017
794.00
800.80
785.80
790.80
69,416
-4.20(-0.53%)
Aug 29, 2017
842.80
847.60
792.60
795.00
116,364
+9.40(+1.20%)
Aug 28, 2017
783.40
801.80
781.40
785.60
66,792
-7.00(-0.88%)
Aug 25, 2017
800.60
809.00
788.80
792.60
73,509
-22.60(-2.77%)
Aug 24, 2017
789.20
832.40
785.00
815.20
59,207
+22.00(+2.77%)
Aug 23, 2017
819.20
824.80
787.40
793.20
84,534
+6.80(+0.86%)
Aug 22, 2017
823.60
824.60
783.40
786.40
100,414
-62.40(-7.35%)
Aug 21, 2017
877.00
896.40
846.60
848.80
87,757
-35.00(-3.96%)
Aug 18, 2017
882.20
912.80
840.40
883.80
158,832
-26.80(-2.94%)
Aug 17, 2017
800.80
911.20
789.40
910.60
262,080
+129.40(+16.56%)
Aug 16, 2017
785.60
791.60
773.80
781.20
114,990
-4.60(-0.59%)
Aug 15, 2017
769.60
800.20
769.60
785.80
75,543
-5.60(-0.71%)
Aug 14, 2017
839.20
840.00
789.40
791.40
109,458
-118.60(-13.03%)
Aug 11, 2017
891.00
936.20
862.40
910.00
228,700
+26.20(+2.96%)
Aug 10, 2017
798.20
887.20
798.00
883.80
317,442
+106.00(+13.63%)
Aug 09, 2017
778.40
799.80
762.00
777.80
120,449
+19.80(+2.61%)
Aug 08, 2017
738.00
767.60
726.80
758.00
80,920
+21.00(+2.85%)
Aug 07, 2017
743.60
746.40
736.60
737.00
22,082
-9.20(-1.23%)
Aug 04, 2017
745.40
748.60
736.40
746.20
37,441
-3.20(-0.43%)
Aug 03, 2017
741.40
752.00
740.20
749.40
55,403
+9.40(+1.27%)
Aug 02, 2017
731.60
754.00
731.60
740.00
69,013
+4.00(+0.54%)
Aug 01, 2017
736.40
742.00
732.40
736.00
47,988
-9.60(-1.29%)
Jul 31, 2017
740.80
754.50
739.18
745.60
46,848
-5.20(-0.69%)
Jul 28, 2017
760.00
770.20
748.80
750.80
76,824
+7.60(+1.02%)
Jul 27, 2017
731.00
784.60
730.80
743.20
105,681
+6.00(+0.81%)
Jul 26, 2017
731.60
739.00
726.00
737.20
35,080
+1.20(+0.16%)
Jul 25, 2017
730.80
739.60
729.20
736.00
36,918
+3.00(+0.41%)
Jul 24, 2017
744.00
744.80
730.20
733.00
33,852
-13.20(-1.77%)
Jul 21, 2017
757.40
760.80
746.00
746.20
44,537
-7.00(-0.93%)
Jul 20, 2017
753.60
767.60
752.40
753.20
70,536
-7.00(-0.92%)
Jul 19, 2017
761.60
763.00
752.40
760.20
75,214
-9.00(-1.17%)
Jul 18, 2017
786.80
794.40
768.40
769.20
96,141
-9.40(-1.21%)
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
.