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
Short VIX Short-Term -1X Futures ETF
(NY:
SVXY
)
59.91
+0.29 (+0.49%)
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 (%)
Apr 28, 2017
289.96
290.46
286.60
290.10
979,827
-0.10(-0.03%)
Apr 27, 2017
290.24
290.98
286.66
290.20
1,204,547
+3.10(+1.08%)
Apr 26, 2017
288.88
290.44
282.62
287.10
1,505,990
-3.18(-1.10%)
Apr 25, 2017
287.04
290.56
286.04
290.28
1,371,580
+6.94(+2.45%)
Apr 24, 2017
276.68
284.20
273.30
283.34
2,223,302
+27.58(+10.78%)
Apr 21, 2017
255.12
256.44
250.24
255.76
1,735,331
-0.96(-0.37%)
Apr 20, 2017
253.98
258.85
249.81
256.72
1,879,075
+6.50(+2.60%)
Apr 19, 2017
260.18
262.00
248.28
250.22
1,894,776
-6.22(-2.43%)
Apr 18, 2017
251.02
256.60
246.30
256.44
2,040,657
+1.96(+0.77%)
Apr 17, 2017
246.64
254.48
246.22
254.48
1,506,086
+11.84(+4.88%)
Apr 13, 2017
246.42
251.24
240.66
242.64
2,213,442
-4.60(-1.86%)
Apr 12, 2017
248.16
251.82
244.60
247.24
2,780,158
-0.92(-0.37%)
Apr 11, 2017
253.56
255.40
245.52
248.16
2,683,259
-12.20(-4.69%)
Apr 10, 2017
268.96
272.22
260.04
260.36
1,760,913
-9.44(-3.50%)
Apr 07, 2017
276.00
279.00
268.76
269.80
1,959,642
-10.26(-3.66%)
Apr 06, 2017
277.80
285.58
275.94
280.06
1,982,091
+4.84(+1.76%)
Apr 05, 2017
287.42
290.99
274.40
275.22
1,321,363
-9.56(-3.36%)
Apr 04, 2017
277.10
285.92
275.96
284.78
1,017,397
+3.86(+1.37%)
Apr 03, 2017
282.54
283.86
270.88
280.92
1,399,072
-1.38(-0.49%)
Mar 31, 2017
287.30
289.42
282.00
282.30
1,020,295
-5.24(-1.82%)
Mar 30, 2017
288.80
290.22
285.08
287.54
976,737
-1.36(-0.47%)
Mar 29, 2017
288.78
292.00
286.64
288.90
1,243,088
+1.10(+0.38%)
Mar 28, 2017
275.72
288.28
275.24
287.80
1,395,908
+14.74(+5.40%)
Mar 27, 2017
257.00
275.28
255.12
273.06
2,282,157
+5.42(+2.03%)
Mar 24, 2017
266.60
272.20
256.00
267.64
2,673,656
+5.02(+1.91%)
Mar 23, 2017
269.48
275.24
261.34
262.62
1,802,279
-9.22(-3.39%)
Mar 22, 2017
270.54
275.96
266.88
271.84
2,456,358
-1.42(-0.52%)
Mar 21, 2017
289.74
291.78
270.84
273.26
2,995,234
-10.84(-3.82%)
Mar 20, 2017
284.76
288.06
283.94
284.10
1,123,489
-0.20(-0.07%)
Mar 17, 2017
283.00
288.56
282.60
284.30
1,123,635
+3.42(+1.22%)
Mar 16, 2017
277.08
281.68
276.60
280.88
1,240,202
+5.88(+2.14%)
Mar 15, 2017
268.60
277.68
268.00
275.00
1,131,705
+9.48(+3.57%)
Mar 14, 2017
269.82
271.78
263.66
265.52
1,350,779
-5.16(-1.91%)
Mar 13, 2017
266.04
271.10
264.84
270.68
861,541
+5.52(+2.08%)
Mar 10, 2017
263.94
265.60
260.46
265.16
1,175,239
+3.60(+1.38%)
Mar 09, 2017
261.88
264.82
257.10
261.56
1,267,620
+1.34(+0.51%)
Mar 08, 2017
264.68
267.30
259.34
260.22
988,695
-1.92(-0.73%)
Mar 07, 2017
262.00
266.60
259.32
262.14
1,113,178
-0.22(-0.08%)
Mar 06, 2017
258.06
263.26
256.80
262.36
1,108,206
+4.78(+1.86%)
Mar 03, 2017
253.54
258.54
253.27
257.58
1,175,196
+7.62(+3.05%)
Mar 02, 2017
250.38
255.16
247.40
249.96
1,597,435
-0.64(-0.26%)
Mar 01, 2017
255.84
257.50
250.08
250.60
1,599,909
+5.60(+2.29%)
Feb 28, 2017
250.16
251.80
243.78
245.00
1,347,656
-6.18(-2.46%)
Feb 27, 2017
250.40
256.92
248.12
251.18
1,116,470
+0.68(+0.27%)
Feb 24, 2017
238.08
250.90
236.90
250.50
2,004,828
+3.30(+1.33%)
Feb 23, 2017
253.32
254.14
243.34
247.20
1,614,903
-6.68(-2.63%)
Feb 22, 2017
252.90
256.90
249.32
253.88
1,160,917
-1.08(-0.42%)
Feb 21, 2017
261.58
262.30
254.12
254.96
1,409,242
-3.14(-1.22%)
Feb 17, 2017
258.10
258.10
258.10
0
-0.50(-0.19%)
Feb 16, 2017
260.52
260.84
245.40
258.60
2,661,365
-1.36(-0.52%)
Feb 15, 2017
269.28
271.08
259.70
259.96
2,109,675
-9.92(-3.68%)
Feb 14, 2017
258.90
270.12
258.64
269.88
1,724,295
+11.14(+4.31%)
Feb 13, 2017
255.24
259.64
254.46
258.74
1,254,491
+7.94(+3.17%)
Feb 10, 2017
249.40
252.50
248.90
250.80
1,115,144
+3.96(+1.60%)
Feb 09, 2017
243.10
249.14
242.64
246.84
951,463
+5.08(+2.10%)
Feb 08, 2017
240.20
243.40
237.10
241.76
1,187,560
+0.70(+0.29%)
Feb 07, 2017
243.24
243.78
240.14
241.06
1,281,768
-1.92(-0.79%)
Feb 06, 2017
240.06
243.94
239.22
242.98
1,295,644
+0.26(+0.11%)
Feb 03, 2017
242.60
245.08
241.04
242.72
1,207,987
+4.86(+2.04%)
Feb 02, 2017
237.70
240.18
235.42
237.86
1,588,313
-1.96(-0.82%)
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
.