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 (%)
Nov 30, 2018
588.00
590.40
563.80
567.40
47,650
-16.60(-2.84%)
Nov 29, 2018
582.20
604.40
575.20
584.00
54,980
+11.20(+1.96%)
Nov 28, 2018
581.40
595.80
567.60
572.80
67,987
-17.00(-2.88%)
Nov 27, 2018
607.80
614.00
588.00
589.80
51,990
-11.60(-1.93%)
Nov 26, 2018
622.60
623.80
601.00
601.40
62,349
-36.20(-5.68%)
Nov 23, 2018
644.80
649.20
630.80
637.60
29,695
+4.20(+0.66%)
Nov 21, 2018
633.40
633.40
633.40
0
-15.60(-2.40%)
Nov 20, 2018
649.60
664.20
637.60
649.00
144,547
+35.60(+5.80%)
Nov 19, 2018
579.20
616.60
574.80
613.40
88,533
+34.40(+5.94%)
Nov 16, 2018
616.60
622.60
576.70
579.00
82,820
-28.20(-4.64%)
Nov 15, 2018
624.80
640.00
602.80
607.20
95,811
-6.00(-0.98%)
Nov 14, 2018
586.40
630.60
584.40
613.20
115,960
+14.80(+2.47%)
Nov 13, 2018
594.00
614.00
581.60
598.40
99,768
+5.40(+0.91%)
Nov 12, 2018
549.20
596.80
547.20
593.00
79,839
+44.60(+8.13%)
Nov 09, 2018
542.60
563.20
538.00
548.40
66,660
+16.40(+3.08%)
Nov 08, 2018
536.20
540.60
519.80
532.00
68,082
-4.60(-0.86%)
Nov 07, 2018
556.40
556.80
535.40
536.60
72,134
-40.80(-7.07%)
Nov 06, 2018
599.40
599.40
577.40
577.40
46,501
-19.40(-3.25%)
Nov 05, 2018
604.60
608.80
591.00
596.80
56,676
-6.40(-1.06%)
Nov 02, 2018
589.20
626.60
579.80
603.20
99,195
+4.00(+0.67%)
Nov 01, 2018
619.60
630.40
597.80
599.20
76,626
-19.80(-3.20%)
Oct 31, 2018
625.80
635.20
608.00
619.00
99,253
-20.80(-3.25%)
Oct 30, 2018
667.60
673.80
636.80
639.80
122,476
-22.60(-3.41%)
Oct 29, 2018
636.40
694.40
625.19
662.40
156,476
+0.80(+0.12%)
Oct 26, 2018
665.40
685.80
637.00
661.60
244,085
+38.40(+6.16%)
Oct 25, 2018
631.60
650.00
610.60
623.20
148,130
-20.80(-3.23%)
Oct 24, 2018
587.20
649.80
583.80
644.00
167,159
+52.60(+8.89%)
Oct 23, 2018
618.00
635.00
579.80
591.40
204,724
+22.60(+3.97%)
Oct 22, 2018
560.40
593.20
559.40
568.80
122,263
+3.60(+0.64%)
Oct 19, 2018
564.20
584.00
550.60
565.20
133,985
-5.40(-0.95%)
Oct 18, 2018
540.00
589.40
540.00
570.60
232,759
+35.80(+6.69%)
Oct 17, 2018
526.60
564.80
526.40
534.80
162,370
+6.00(+1.13%)
Oct 16, 2018
550.40
556.20
526.00
528.80
169,532
-39.40(-6.93%)
Oct 15, 2018
574.40
587.20
554.00
568.20
214,163
+8.00(+1.43%)
Oct 12, 2018
550.00
615.20
548.60
560.20
333,725
-48.40(-7.95%)
Oct 11, 2018
552.00
634.80
537.60
608.60
561,238
+49.80(+8.91%)
Oct 10, 2018
488.80
565.80
488.60
558.80
357,440
+78.40(+16.32%)
Oct 09, 2018
484.00
490.80
467.00
480.40
168,763
+8.60(+1.82%)
Oct 08, 2018
480.00
502.80
469.00
471.80
197,510
+5.00(+1.07%)
Oct 05, 2018
452.40
493.00
444.60
466.80
261,610
+9.40(+2.06%)
Oct 04, 2018
438.60
475.00
438.60
457.40
183,048
+26.60(+6.17%)
Oct 03, 2018
429.20
437.00
428.40
430.80
67,347
-4.20(-0.97%)
Oct 02, 2018
435.20
439.20
429.80
435.00
48,909
+0.80(+0.18%)
Oct 01, 2018
428.00
440.20
425.40
434.20
66,788
-4.60(-1.05%)
Sep 28, 2018
445.20
447.00
438.80
438.80
61,320
-0.80(-0.18%)
Sep 27, 2018
442.20
443.60
436.60
439.60
57,827
-8.00(-1.79%)
Sep 26, 2018
438.40
451.60
433.40
447.60
94,278
+4.40(+0.99%)
Sep 25, 2018
434.00
445.00
432.00
443.20
47,130
+3.80(+0.86%)
Sep 24, 2018
442.00
450.40
438.00
439.40
75,318
+0.00(+0.00%)
Sep 21, 2018
437.80
441.00
432.80
439.40
78,385
+0.40(+0.09%)
Sep 20, 2018
439.60
441.40
435.00
439.00
100,892
-7.00(-1.57%)
Sep 19, 2018
449.60
449.60
442.20
446.00
90,487
-10.00(-2.19%)
Sep 18, 2018
460.20
463.20
452.80
456.00
66,448
-7.40(-1.60%)
Sep 17, 2018
450.20
465.00
448.20
463.40
114,648
+12.40(+2.75%)
Sep 14, 2018
457.20
462.20
449.80
451.00
79,185
-8.80(-1.91%)
Sep 13, 2018
463.40
464.20
459.20
459.80
78,691
-13.80(-2.91%)
Sep 12, 2018
478.40
481.00
470.40
473.60
83,791
-5.60(-1.17%)
Sep 11, 2018
500.60
503.40
478.60
479.20
89,827
-15.40(-3.11%)
Sep 10, 2018
498.40
500.40
491.00
494.60
56,500
-14.00(-2.75%)
Sep 07, 2018
510.20
516.40
499.20
508.60
108,280
+8.40(+1.68%)
Sep 06, 2018
485.80
510.20
484.00
500.20
113,608
+15.00(+3.09%)
Sep 05, 2018
486.20
498.80
482.07
485.20
77,100
+4.20(+0.87%)
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
.