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 (%)
May 31, 2019
505.60
508.00
491.80
501.40
116,555
+21.00(+4.37%)
May 30, 2019
480.00
491.20
474.60
480.40
92,945
-10.20(-2.08%)
May 29, 2019
491.00
499.60
482.60
490.60
143,706
+9.60(+2.00%)
May 28, 2019
464.20
481.00
457.00
481.00
78,223
+13.80(+2.95%)
May 24, 2019
463.60
473.40
458.80
467.20
82,365
-9.60(-2.01%)
May 23, 2019
464.80
485.20
464.40
476.80
127,942
+29.60(+6.62%)
May 22, 2019
454.20
455.20
443.00
447.20
72,058
-5.00(-1.11%)
May 21, 2019
461.00
461.20
450.60
452.20
64,889
-23.60(-4.96%)
May 20, 2019
481.40
490.00
467.00
475.80
83,229
+7.00(+1.49%)
May 17, 2019
480.80
481.40
456.00
468.80
122,635
+6.40(+1.38%)
May 16, 2019
479.00
479.20
458.60
462.40
113,992
-20.40(-4.23%)
May 15, 2019
518.40
521.56
481.40
482.80
119,744
-20.80(-4.13%)
May 14, 2019
513.60
516.75
497.20
503.60
125,582
-28.60(-5.37%)
May 13, 2019
522.40
536.00
506.80
532.20
212,135
+67.80(+14.60%)
May 10, 2019
507.00
520.00
464.00
464.40
180,780
-39.00(-7.75%)
May 09, 2019
530.60
547.20
501.20
503.40
232,221
-0.60(-0.12%)
May 08, 2019
509.00
519.00
487.20
504.00
182,626
-10.00(-1.95%)
May 07, 2019
466.60
527.00
462.60
514.00
320,644
+73.80(+16.77%)
May 06, 2019
459.60
463.80
438.40
440.20
241,475
+22.40(+5.36%)
May 03, 2019
427.20
428.00
416.00
417.80
113,890
-20.80(-4.74%)
May 02, 2019
433.60
455.80
431.80
438.60
166,768
+0.60(+0.14%)
May 01, 2019
418.20
438.00
415.00
438.00
121,109
+15.60(+3.69%)
Apr 30, 2019
421.60
434.00
419.46
422.40
113,242
+0.60(+0.14%)
Apr 29, 2019
418.40
422.20
415.00
421.80
51,957
+5.80(+1.39%)
Apr 26, 2019
426.80
432.60
415.40
416.00
89,425
-14.00(-3.26%)
Apr 25, 2019
426.80
442.60
421.60
430.00
103,063
+8.60(+2.04%)
Apr 24, 2019
412.00
422.00
411.40
421.40
84,577
+9.80(+2.38%)
Apr 23, 2019
412.80
414.60
408.80
411.60
65,814
-3.60(-0.87%)
Apr 22, 2019
423.20
426.60
414.80
415.20
108,069
-3.40(-0.81%)
Apr 18, 2019
425.40
432.80
418.40
418.60
93,740
-7.00(-1.64%)
Apr 17, 2019
415.40
433.00
415.40
425.60
84,538
+2.40(+0.57%)
Apr 16, 2019
424.00
425.90
418.20
423.20
91,044
-2.80(-0.66%)
Apr 15, 2019
425.00
443.20
424.40
426.00
108,313
-5.00(-1.16%)
Apr 12, 2019
442.60
443.40
430.10
431.00
107,895
-20.80(-4.60%)
Apr 11, 2019
455.40
458.20
450.60
451.80
76,488
-9.80(-2.12%)
Apr 10, 2019
469.40
473.20
460.60
461.60
63,486
-12.80(-2.70%)
Apr 09, 2019
464.80
477.00
461.80
474.40
68,965
+16.20(+3.54%)
Apr 08, 2019
462.00
464.80
457.20
458.20
56,605
-2.00(-0.43%)
Apr 05, 2019
464.20
467.00
460.00
460.20
72,010
-10.20(-2.17%)
Apr 04, 2019
472.00
478.00
466.80
470.40
76,938
-4.00(-0.84%)
Apr 03, 2019
463.40
481.38
462.40
474.40
83,211
+3.40(+0.72%)
Apr 02, 2019
474.40
476.40
469.00
471.00
56,123
-1.40(-0.30%)
Apr 01, 2019
476.20
479.60
470.90
472.40
69,838
-8.00(-1.67%)
Mar 29, 2019
487.20
489.80
479.53
480.40
90,080
-16.00(-3.22%)
Mar 28, 2019
504.20
510.60
495.20
496.40
73,220
-11.00(-2.17%)
Mar 27, 2019
498.80
527.80
495.20
507.40
157,626
+7.60(+1.52%)
Mar 26, 2019
507.40
513.40
497.00
499.80
126,740
-28.20(-5.34%)
Mar 25, 2019
527.20
542.60
517.17
528.00
251,334
+1.00(+0.19%)
Mar 22, 2019
483.20
530.80
478.00
527.00
306,755
+54.80(+11.61%)
Mar 21, 2019
486.60
486.60
467.68
472.20
100,879
-7.20(-1.50%)
Mar 20, 2019
475.00
485.40
464.40
479.40
144,070
+4.40(+0.93%)
Mar 19, 2019
463.60
482.00
462.60
475.00
120,191
+3.80(+0.81%)
Mar 18, 2019
473.60
481.00
467.40
471.20
76,242
+1.20(+0.26%)
Mar 15, 2019
476.40
478.40
464.00
470.00
85,010
-9.40(-1.96%)
Mar 14, 2019
487.40
488.40
477.67
479.40
78,972
-7.60(-1.56%)
Mar 13, 2019
490.00
491.80
483.20
487.00
102,020
-5.00(-1.02%)
Mar 12, 2019
501.80
504.00
492.00
492.00
150,369
-14.80(-2.92%)
Mar 11, 2019
536.00
536.00
505.00
506.80
146,218
-39.60(-7.25%)
Mar 08, 2019
560.80
569.10
546.20
546.40
162,835
+3.20(+0.59%)
Mar 07, 2019
529.20
553.60
528.60
543.20
189,889
+21.60(+4.14%)
Mar 06, 2019
508.20
526.20
508.00
521.60
120,484
+13.00(+2.56%)
Mar 05, 2019
503.00
516.00
501.60
508.60
93,123
+3.20(+0.63%)
Mar 04, 2019
487.20
531.20
481.20
505.40
154,417
+12.00(+2.43%)
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
.