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, 2018
607.80
626.80
601.40
611.20
94,972
+8.00(+1.33%)
May 30, 2018
617.00
619.00
596.00
603.20
63,625
-31.00(-4.89%)
May 29, 2018
592.00
653.20
579.60
634.20
152,489
+68.40(+12.09%)
May 25, 2018
565.80
565.80
565.80
0
+7.20(+1.29%)
May 24, 2018
564.00
588.80
556.00
558.60
85,544
-3.20(-0.57%)
May 23, 2018
589.00
597.00
559.00
561.80
52,089
-10.40(-1.82%)
May 22, 2018
560.20
573.20
558.40
572.20
44,405
+6.80(+1.20%)
May 21, 2018
562.20
571.60
553.00
565.40
58,435
-18.40(-3.15%)
May 18, 2018
583.00
593.60
578.40
583.80
49,664
+7.60(+1.32%)
May 17, 2018
589.20
596.60
574.40
576.20
54,837
-15.20(-2.57%)
May 16, 2018
604.00
604.60
587.80
591.40
55,789
-22.00(-3.59%)
May 15, 2018
596.00
622.20
594.00
613.40
98,545
+40.60(+7.09%)
May 14, 2018
585.40
586.80
570.40
572.80
60,585
-19.60(-3.31%)
May 11, 2018
602.40
608.40
591.80
592.40
50,945
-9.80(-1.63%)
May 10, 2018
626.60
626.60
597.40
602.20
43,994
-28.20(-4.47%)
May 09, 2018
652.20
654.80
630.40
630.40
53,654
-27.40(-4.17%)
May 08, 2018
665.40
671.20
655.80
657.80
43,247
-2.00(-0.30%)
May 07, 2018
660.40
667.00
652.80
659.80
33,866
-4.20(-0.63%)
May 04, 2018
694.40
700.80
660.60
664.00
45,691
-21.40(-3.12%)
May 03, 2018
686.00
726.40
678.80
685.40
82,498
+13.20(+1.96%)
May 02, 2018
673.60
675.20
652.40
672.20
48,530
-4.40(-0.65%)
May 01, 2018
692.60
701.00
674.60
676.60
60,230
-10.00(-1.46%)
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%)
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
.