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
VS 2X VIX Short Term
(NQ:
TVIX
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 29, 2019
26.82
27.10
26.07
26.15
21,046,800
-1.61(-5.80%)
Mar 28, 2019
28.55
29.36
27.71
27.76
25,802,720
-0.99(-3.44%)
Mar 27, 2019
28.12
31.11
27.75
28.75
31,735,250
+0.56(+1.99%)
Mar 26, 2019
28.98
29.62
27.90
28.19
26,084,468
-2.83(-9.12%)
Mar 25, 2019
31.17
32.90
30.00
31.02
37,855,180
+0.04(+0.13%)
Mar 22, 2019
26.60
31.34
26.15
30.98
54,429,600
+5.30(+20.64%)
Mar 21, 2019
27.00
27.05
25.26
25.68
18,472,658
-0.68(-2.58%)
Mar 20, 2019
26.19
27.00
25.00
26.36
24,687,804
+0.24(+0.92%)
Mar 19, 2019
24.99
26.90
24.96
26.12
24,360,612
+0.50(+1.95%)
Mar 18, 2019
25.96
26.68
25.26
25.62
14,379,906
+0.02(+0.08%)
Mar 15, 2019
26.19
26.39
25.08
25.60
14,749,600
-0.89(-3.36%)
Mar 14, 2019
27.33
27.47
26.38
26.49
15,330,242
-0.77(-2.82%)
Mar 13, 2019
27.47
27.84
26.92
27.26
13,947,322
-0.64(-2.29%)
Mar 12, 2019
28.80
29.16
27.80
27.90
12,900,998
-1.42(-4.84%)
Mar 11, 2019
32.89
32.92
29.15
29.32
14,666,231
-4.67(-13.74%)
Mar 08, 2019
35.80
36.72
33.91
33.99
26,487,100
+0.43(+1.28%)
Mar 07, 2019
32.00
34.80
31.98
33.56
27,631,596
+2.36(+7.56%)
Mar 06, 2019
29.70
31.66
29.69
31.20
20,851,844
+1.60(+5.41%)
Mar 05, 2019
29.23
30.60
29.01
29.60
14,946,011
+0.23(+0.78%)
Mar 04, 2019
27.59
32.09
26.93
29.37
27,979,940
+1.15(+4.08%)
Mar 01, 2019
29.16
30.27
28.20
28.22
13,636,700
-2.41(-7.87%)
Feb 28, 2019
30.82
31.02
29.72
30.63
11,075,016
-0.15(-0.49%)
Feb 27, 2019
31.27
32.90
30.32
30.78
15,880,044
+0.17(+0.56%)
Feb 26, 2019
31.10
31.45
29.76
30.61
13,469,900
+0.36(+1.19%)
Feb 25, 2019
27.80
30.29
27.33
30.25
12,628,423
+0.91(+3.10%)
Feb 22, 2019
30.66
30.85
29.23
29.34
12,730,400
-2.19(-6.95%)
Feb 21, 2019
31.28
32.54
30.20
31.53
17,041,552
+0.48(+1.55%)
Feb 20, 2019
33.16
33.24
31.02
31.05
15,701,777
-2.57(-7.64%)
Feb 19, 2019
34.61
34.76
32.90
33.62
8,207,876
+0.04(+0.12%)
Feb 15, 2019
34.60
35.08
33.56
33.58
11,844,500
-2.06(-5.78%)
Feb 14, 2019
36.30
37.34
34.61
35.64
15,902,975
+0.97(+2.80%)
Feb 13, 2019
34.31
35.42
34.03
34.67
10,655,962
-0.20(-0.57%)
Feb 12, 2019
34.96
35.48
34.60
34.87
11,815,617
-1.64(-4.49%)
Feb 11, 2019
36.33
37.48
35.75
36.51
9,718,804
-0.70(-1.88%)
Feb 08, 2019
39.88
40.40
37.21
37.21
16,368,100
-0.86(-2.26%)
Feb 07, 2019
37.92
40.85
36.91
38.07
24,963,952
+2.29(+6.40%)
Feb 06, 2019
35.82
36.79
35.08
35.78
11,338,104
-0.62(-1.70%)
Feb 05, 2019
36.33
36.90
34.85
36.40
9,696,632
-0.47(-1.27%)
Feb 04, 2019
38.89
39.40
36.70
36.87
8,757,266
-2.31(-5.90%)
Feb 01, 2019
39.67
40.33
38.63
39.18
10,775,900
-0.68(-1.71%)
Jan 31, 2019
43.04
43.08
39.81
39.86
12,248,037
-3.41(-7.88%)
Jan 30, 2019
45.60
47.15
43.07
43.27
12,097,845
-3.82(-8.11%)
Jan 29, 2019
46.16
48.58
45.51
47.09
15,094,545
-0.25(-0.53%)
Jan 28, 2019
47.02
50.05
46.71
47.34
15,049,659
+3.46(+7.89%)
Jan 25, 2019
45.21
45.89
43.60
43.88
13,619,700
-3.46(-7.31%)
Jan 24, 2019
50.86
52.12
47.18
47.34
17,703,776
-3.07(-6.09%)
Jan 23, 2019
49.47
56.83
49.28
50.41
22,079,014
-1.11(-2.15%)
Jan 22, 2019
44.80
52.49
44.59
51.52
18,276,120
+7.80(+17.84%)
Jan 18, 2019
43.55
44.93
42.23
43.72
10,488,300
-2.36(-5.12%)
Jan 17, 2019
47.75
47.89
44.76
46.08
10,474,987
-1.06(-2.25%)
Jan 16, 2019
44.48
47.16
44.11
47.14
9,238,322
+1.70(+3.74%)
Jan 15, 2019
49.25
49.27
45.38
45.44
9,266,601
-4.30(-8.64%)
Jan 14, 2019
51.95
52.17
48.24
49.74
9,179,058
+0.30(+0.61%)
Jan 11, 2019
54.13
54.54
49.26
49.44
10,335,100
-3.33(-6.31%)
Jan 10, 2019
55.63
56.99
52.72
52.77
11,173,054
-1.06(-1.97%)
Jan 09, 2019
55.33
56.22
52.43
53.83
10,279,957
-2.42(-4.30%)
Jan 08, 2019
56.51
60.54
55.94
56.25
9,352,410
-2.37(-4.04%)
Jan 07, 2019
60.19
62.02
57.05
58.62
8,180,003
-2.73(-4.45%)
Jan 04, 2019
66.86
67.90
61.00
61.35
11,106,400
-11.46(-15.74%)
Jan 03, 2019
69.46
75.64
68.77
72.81
14,051,864
+6.09(+9.13%)
Jan 02, 2019
75.93
76.45
66.17
66.72
9,492,539
-4.19(-5.91%)
Dec 31, 2018
72.50
74.49
70.70
70.91
8,859,800
-5.89(-7.67%)
Dec 28, 2018
77.00
81.50
73.18
76.80
16,006,700
+0.24(+0.31%)
Dec 27, 2018
79.17
86.50
75.51
76.56
17,937,120
+6.20(+8.81%)
Dec 26, 2018
77.68
81.94
70.16
70.36
16,942,328
-8.36(-10.62%)
Dec 24, 2018
73.54
79.00
72.87
78.72
12,947,500
+6.64(+9.21%)
Dec 21, 2018
65.30
73.49
63.42
72.08
20,693,500
+6.82(+10.45%)
Dec 20, 2018
62.09
69.06
60.06
65.26
23,048,424
+4.72(+7.80%)
Dec 19, 2018
59.50
62.75
53.60
60.54
23,499,560
+0.74(+1.24%)
Dec 18, 2018
56.84
62.88
56.64
59.80
17,108,172
+0.70(+1.18%)
Dec 17, 2018
54.70
61.15
53.04
59.10
19,190,680
+5.53(+10.32%)
Dec 14, 2018
52.02
54.37
50.72
53.57
14,452,200
+3.93(+7.92%)
Dec 13, 2018
49.70
52.03
48.54
49.64
17,324,484
-1.64(-3.20%)
Dec 12, 2018
49.16
51.32
47.95
51.28
14,339,892
-0.88(-1.69%)
Dec 11, 2018
49.00
55.56
48.61
52.16
16,673,380
-0.35(-0.67%)
Dec 10, 2018
53.24
58.49
51.26
52.51
19,535,380
-0.56(-1.06%)
Dec 07, 2018
46.52
54.70
44.68
53.07
22,437,900
+6.80(+14.70%)
Dec 06, 2018
51.73
56.16
45.96
46.27
22,327,670
+1.80(+4.05%)
Dec 04, 2018
36.22
45.72
34.78
44.47
21,250,700
+8.93(+25.13%)
Dec 03, 2018
34.26
36.40
33.86
35.54
11,726,378
-4.35(-10.90%)
Nov 30, 2018
42.76
43.12
39.25
39.89
10,164,800
-2.35(-5.56%)
Nov 29, 2018
41.92
45.04
40.91
42.24
12,859,727
+1.70(+4.19%)
Nov 28, 2018
41.80
43.94
39.83
40.54
8,728,278
-2.59(-6.01%)
Nov 27, 2018
45.68
46.60
42.78
43.13
9,351,042
-1.69(-3.77%)
Nov 26, 2018
48.25
48.37
44.72
44.82
8,844,770
-5.68(-11.25%)
Nov 23, 2018
51.66
52.32
49.50
50.50
5,644,200
+0.58(+1.16%)
Nov 21, 2018
49.92
49.92
49.92
0
-2.26(-4.33%)
Nov 20, 2018
52.59
54.56
50.57
52.18
17,523,612
+5.44(+11.64%)
Nov 19, 2018
42.10
47.36
41.41
46.74
16,430,037
+4.72(+11.23%)
Nov 16, 2018
47.79
48.63
41.67
42.02
14,084,300
-4.28(-9.24%)
Nov 15, 2018
49.04
51.29
45.62
46.30
19,262,184
-0.92(-1.95%)
Nov 14, 2018
43.10
49.75
42.91
47.22
18,653,980
+2.32(+5.17%)
Nov 13, 2018
44.30
47.30
42.45
44.90
17,885,408
+0.75(+1.70%)
Nov 12, 2018
38.20
44.72
37.88
44.15
18,813,372
+6.13(+16.12%)
Nov 09, 2018
37.24
39.99
36.70
38.02
13,449,400
+2.06(+5.73%)
Nov 08, 2018
36.51
37.06
34.21
35.96
10,667,125
-0.62(-1.69%)
Nov 07, 2018
39.40
39.48
36.34
36.58
10,540,816
-6.04(-14.17%)
Nov 06, 2018
45.57
45.74
42.56
42.62
7,529,502
-2.82(-6.21%)
Nov 05, 2018
46.70
47.38
44.55
45.44
8,265,722
-0.99(-2.13%)
Nov 02, 2018
44.23
49.93
42.86
46.43
16,677,300
+0.62(+1.35%)
Nov 01, 2018
49.30
50.85
45.57
45.81
13,786,873
-3.15(-6.43%)
Oct 31, 2018
50.07
51.67
47.24
48.96
14,653,577
-3.44(-6.56%)
Oct 30, 2018
57.27
58.24
51.90
52.40
19,208,584
-3.80(-6.76%)
Oct 29, 2018
51.80
61.44
50.07
56.20
21,811,278
+0.57(+1.02%)
Oct 26, 2018
56.50
59.90
52.00
55.63
26,284,800
+5.89(+11.84%)
Oct 25, 2018
51.01
54.15
47.78
49.74
18,638,144
-3.12(-5.90%)
Oct 24, 2018
44.34
53.68
43.94
52.86
23,720,436
+7.85(+17.44%)
Oct 23, 2018
49.06
51.48
43.40
45.01
23,884,550
+3.19(+7.63%)
Oct 22, 2018
40.54
45.33
40.32
41.82
17,405,760
+0.59(+1.43%)
Oct 19, 2018
41.19
44.00
39.20
41.23
20,854,700
-0.72(-1.72%)
Oct 18, 2018
38.08
44.55
38.00
41.95
27,523,452
+4.81(+12.95%)
Oct 17, 2018
36.18
41.24
36.15
37.14
19,886,684
+0.88(+2.43%)
Oct 16, 2018
39.45
40.42
36.00
36.26
13,639,099
-5.92(-14.04%)
Oct 15, 2018
43.04
44.92
40.12
42.18
16,180,787
+1.21(+2.95%)
Oct 12, 2018
39.59
49.34
39.36
40.97
28,282,700
-7.13(-14.82%)
Oct 11, 2018
39.91
52.08
32.00
48.10
35,970,488
+6.99(+17.00%)
Oct 10, 2018
32.00
41.28
32.00
41.11
31,317,170
+10.16(+32.83%)
Oct 09, 2018
31.44
32.37
29.37
30.95
15,167,564
+1.00(+3.34%)
Oct 08, 2018
31.00
33.78
29.61
29.95
17,954,984
+0.47(+1.59%)
Oct 05, 2018
27.67
32.48
26.76
29.48
23,743,300
+1.31(+4.65%)
Oct 04, 2018
26.15
30.23
26.12
28.17
21,060,136
+2.82(+11.12%)
Oct 03, 2018
25.10
25.98
25.01
25.35
6,852,900
-0.37(-1.44%)
Oct 02, 2018
25.79
26.24
25.21
25.72
7,169,257
+0.01(+0.04%)
Oct 01, 2018
24.98
26.36
24.74
25.71
7,633,345
-0.61(-2.32%)
Sep 28, 2018
27.02
27.19
26.27
26.32
6,420,600
+0.02(+0.08%)
Sep 27, 2018
26.59
26.81
26.00
26.30
6,451,863
-1.03(-3.77%)
Sep 26, 2018
26.20
27.71
25.75
27.33
8,963,462
+0.57(+2.13%)
Sep 25, 2018
25.74
26.99
25.55
26.76
6,193,154
+0.41(+1.56%)
Sep 24, 2018
26.70
27.70
26.23
26.35
7,988,118
-0.06(-0.23%)
Sep 21, 2018
26.32
26.60
25.68
26.41
8,226,900
+0.12(+0.46%)
Sep 20, 2018
26.43
26.66
25.93
26.29
7,936,288
-0.97(-3.56%)
Sep 19, 2018
27.65
27.67
26.90
27.26
10,641,460
-1.88(-6.45%)
Sep 18, 2018
28.90
29.25
28.00
29.14
7,918,077
-0.17(-0.58%)
Sep 17, 2018
27.86
29.55
27.62
29.31
12,507,979
+1.39(+4.98%)
Sep 14, 2018
28.74
29.32
27.81
27.92
10,006,200
-1.07(-3.69%)
Sep 13, 2018
29.48
29.58
28.96
28.99
10,033,655
-1.67(-5.45%)
Sep 12, 2018
31.29
31.66
30.32
30.66
10,915,720
-0.80(-2.54%)
Sep 11, 2018
34.09
34.52
31.34
31.46
11,779,677
-1.86(-5.58%)
Sep 10, 2018
33.92
34.17
32.88
33.32
11,096,118
-1.90(-5.39%)
Sep 07, 2018
35.45
36.33
33.97
35.22
14,092,400
+1.12(+3.28%)
Sep 06, 2018
32.34
35.48
32.10
34.10
14,511,943
+1.80(+5.57%)
Sep 05, 2018
32.43
34.00
31.93
32.30
12,206,345
+0.48(+1.51%)
Sep 04, 2018
31.90
33.58
31.67
31.82
10,446,950
+0.36(+1.14%)
Aug 31, 2018
31.46
31.46
31.46
0
-1.05(-3.23%)
Aug 30, 2018
31.38
33.46
30.81
32.51
12,568,885
+1.25(+4.00%)
Aug 29, 2018
31.35
31.89
30.62
31.26
6,305,049
-0.04(-0.13%)
Aug 28, 2018
30.77
32.06
30.68
31.30
6,778,085
-0.04(-0.13%)
Aug 27, 2018
30.30
31.34
30.18
31.34
5,312,771
+0.16(+0.51%)
Aug 24, 2018
30.69
31.39
30.25
31.18
7,438,900
-0.40(-1.27%)
Aug 23, 2018
31.32
32.54
30.61
31.58
8,336,591
-0.28(-0.88%)
Aug 22, 2018
32.62
32.71
31.33
31.86
9,374,962
-0.88(-2.69%)
Aug 21, 2018
30.97
32.75
30.60
32.74
6,791,484
+1.35(+4.30%)
Aug 20, 2018
31.23
31.89
30.90
31.39
5,640,812
-1.16(-3.56%)
Aug 17, 2018
34.98
35.74
32.34
32.55
9,019,000
-1.67(-4.88%)
Aug 16, 2018
35.68
35.68
33.27
34.22
10,019,294
-3.87(-10.16%)
Aug 15, 2018
37.38
42.83
37.09
38.09
21,858,930
+4.07(+11.96%)
Aug 14, 2018
36.30
37.48
33.96
34.02
7,323,672
-3.71(-9.83%)
Aug 13, 2018
34.61
37.89
32.40
37.73
13,361,362
+3.84(+11.33%)
Aug 10, 2018
33.70
35.25
32.75
33.89
13,144,700
+2.69(+8.62%)
Aug 09, 2018
30.12
31.26
29.63
31.20
4,788,040
+1.03(+3.41%)
Aug 08, 2018
31.39
31.64
29.76
30.17
5,911,799
-1.13(-3.61%)
Aug 07, 2018
31.94
32.31
31.12
31.30
5,651,904
-1.58(-4.81%)
Aug 06, 2018
34.94
35.25
32.79
32.88
6,458,959
-2.48(-7.01%)
Aug 03, 2018
36.00
36.35
34.74
35.36
7,664,500
-0.90(-2.48%)
Aug 02, 2018
39.50
40.14
35.93
36.26
9,624,694
-0.68(-1.84%)
Aug 01, 2018
36.74
38.04
35.92
36.94
8,863,091
-0.63(-1.68%)
Jul 31, 2018
37.84
38.81
37.30
37.57
7,303,616
-2.13(-5.37%)
Jul 30, 2018
37.23
40.81
37.13
39.70
9,275,633
+1.95(+5.17%)
Jul 27, 2018
35.36
39.85
35.35
37.75
11,018,544
+1.77(+4.92%)
Jul 26, 2018
35.95
36.85
35.23
35.98
4,919,404
+0.31(+0.87%)
Jul 25, 2018
36.93
37.15
35.20
35.67
5,883,135
-0.35(-0.97%)
Jul 24, 2018
35.30
38.80
35.12
36.02
8,144,594
-1.22(-3.28%)
Jul 23, 2018
37.74
38.83
36.75
37.24
4,657,980
-0.38(-1.01%)
Jul 20, 2018
38.52
36.82
37.62
5,932,495
+0.25(+0.67%)
Jul 19, 2018
37.32
38.27
36.36
37.37
7,192,174
+1.31(+3.63%)
Jul 18, 2018
36.14
37.83
35.50
36.06
6,160,948
-0.69(-1.88%)
Jul 17, 2018
38.59
38.98
36.00
36.75
7,810,098
-0.83(-2.21%)
Jul 16, 2018
37.67
39.05
37.23
37.58
7,219,128
-0.43(-1.13%)
Jul 13, 2018
37.89
38.01
7,614,338
-0.89(-2.29%)
Jul 12, 2018
41.05
38.72
38.90
7,577,272
-2.56(-6.17%)
Jul 11, 2018
42.56
42.95
40.50
41.46
10,458,027
+2.30(+5.87%)
Jul 10, 2018
40.06
41.59
39.01
39.16
8,235,860
-1.45(-3.57%)
Jul 09, 2018
42.84
42.99
40.15
40.61
7,543,800
-4.67(-10.31%)
Jul 06, 2018
50.07
50.43
45.05
45.28
9,009,547
-5.04(-10.02%)
Jul 05, 2018
51.22
54.11
50.12
50.32
9,720,575
-3.67(-6.80%)
Jul 03, 2018
53.99
53.99
53.99
0
+0.87(+1.64%)
Jul 02, 2018
57.70
59.05
52.98
53.12
9,444,716
+0.35(+0.66%)
Jun 29, 2018
52.00
52.89
49.35
52.77
8,674,039
-3.12(-5.58%)
Jun 28, 2018
58.34
63.13
54.26
55.89
13,862,198
-1.11(-1.95%)
Jun 27, 2018
50.64
59.84
48.00
57.00
14,462,038
+5.42(+10.51%)
Jun 26, 2018
51.78
55.64
49.41
51.58
10,192,326
-4.46(-7.96%)
Jun 25, 2018
46.00
60.26
45.99
56.04
20,191,284
+12.77(+29.51%)
Jun 22, 2018
42.94
44.30
42.15
43.27
7,341,068
-2.54(-5.54%)
Jun 21, 2018
41.04
47.50
41.03
45.81
10,979,377
+5.17(+12.72%)
Jun 20, 2018
40.92
41.01
39.66
40.64
6,425,990
-1.75(-4.13%)
Jun 19, 2018
45.21
41.67
42.39
10,690,660
+3.45(+8.86%)
Jun 18, 2018
41.99
43.11
38.78
38.94
8,722,259
-0.91(-2.28%)
Jun 15, 2018
41.97
39.53
39.85
8,563,981
+0.75(+1.92%)
Jun 14, 2018
39.59
40.43
38.20
39.10
9,695,518
-2.63(-6.30%)
Jun 13, 2018
39.81
41.85
39.50
41.73
8,585,845
+0.92(+2.25%)
Jun 12, 2018
40.68
41.88
40.03
40.81
5,844,334
-0.42(-1.02%)
Jun 11, 2018
42.60
42.94
40.74
41.23
7,411,213
-1.19(-2.81%)
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
.