Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath.B S&P 500 VIX Short-Term Futures ETN (NY: VXX )

12.79 -0.45 (-3.40%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 571.52 574.08 547.84 551.84 1,869,612 -15.84(-2.79%)
Nov 29, 2018 566.40 587.84 558.72 567.68 2,120,859 +11.04(+1.98%)
Nov 28, 2018 565.60 579.36 551.84 556.64 2,037,779 -16.96(-2.96%)
Nov 27, 2018 589.92 596.48 571.52 573.60 1,681,780 -10.40(-1.78%)
Nov 26, 2018 605.60 606.24 584.00 584.00 1,567,221 -33.60(-5.44%)
Nov 23, 2018 626.56 631.36 612.96 617.60 1,065,693 +2.88(+0.47%)
Nov 21, 2018 614.72 614.72 614.72 0 -14.72(-2.34%)
Nov 20, 2018 632.48 644.96 619.52 629.44 4,238,635 +33.28(+5.58%)
Nov 19, 2018 563.04 599.68 558.40 596.16 3,019,502 +33.44(+5.94%)
Nov 16, 2018 599.20 605.12 560.32 562.72 2,595,200 -26.56(-4.51%)
Nov 15, 2018 607.52 609.92 585.60 589.28 2,462,793 -6.56(-1.10%)
Nov 14, 2018 569.44 612.96 568.00 595.84 3,098,138 +14.24(+2.45%)
Nov 13, 2018 577.28 596.96 565.12 581.60 3,049,703 +5.28(+0.92%)
Nov 12, 2018 534.24 580.32 532.16 576.32 3,105,965 +43.36(+8.14%)
Nov 09, 2018 526.88 547.52 522.88 532.96 2,441,925 +15.04(+2.90%)
Nov 08, 2018 521.44 525.76 504.96 517.92 1,949,377 -3.20(-0.61%)
Nov 07, 2018 540.80 541.12 520.00 521.12 2,562,961 -40.32(-7.18%)
Nov 06, 2018 580.48 582.08 561.12 561.44 1,646,764 -17.28(-2.99%)
Nov 05, 2018 587.68 591.84 574.08 578.72 1,665,676 -8.16(-1.39%)
Nov 02, 2018 571.84 609.12 563.52 586.88 3,128,400 +4.80(+0.82%)
Nov 01, 2018 603.20 612.80 580.96 582.08 2,500,086 -16.96(-2.83%)
Oct 31, 2018 608.32 617.76 591.04 599.04 2,818,613 -22.88(-3.68%)
Oct 30, 2018 649.60 655.36 618.88 621.92 4,369,162 -21.76(-3.38%)
Oct 29, 2018 617.60 675.20 607.68 643.68 4,979,843 +3.84(+0.60%)
Oct 26, 2018 646.24 666.56 619.20 639.84 6,438,350 +33.92(+5.60%)
Oct 25, 2018 613.12 631.68 593.60 605.92 4,393,685 -18.08(-2.90%)
Oct 24, 2018 570.24 631.68 567.20 624.00 5,368,563 +49.92(+8.70%)
Oct 23, 2018 600.96 617.28 563.36 574.08 5,218,020 +21.12(+3.82%)
Oct 22, 2018 544.96 576.48 542.72 552.96 3,744,584 +8.16(+1.50%)
Oct 19, 2018 548.80 567.68 535.04 544.80 4,376,950 -9.60(-1.73%)
Oct 18, 2018 525.28 572.96 525.28 554.40 5,378,698 +34.88(+6.71%)
Oct 17, 2018 511.68 548.80 511.68 519.52 4,225,613 +7.84(+1.53%)
Oct 16, 2018 534.24 540.80 511.04 511.68 3,374,321 -40.48(-7.33%)
Oct 15, 2018 557.44 570.72 538.08 552.16 4,208,944 +7.84(+1.44%)
Oct 12, 2018 535.84 598.16 533.44 544.32 6,570,925 -45.60(-7.73%)
Oct 11, 2018 536.96 619.04 522.24 589.92 8,773,845 +45.92(+8.44%)
Oct 10, 2018 474.40 545.28 474.40 544.00 7,253,844 +77.28(+16.56%)
Oct 09, 2018 469.76 477.28 453.60 466.72 3,019,236 +8.16(+1.78%)
Oct 08, 2018 466.24 488.80 455.68 458.56 3,560,461 +4.48(+0.99%)
Oct 05, 2018 439.68 479.20 432.00 454.08 5,465,556 +9.28(+2.09%)
Oct 04, 2018 426.88 461.76 426.24 444.80 4,605,631 +25.60(+6.11%)
Oct 03, 2018 416.96 424.96 416.32 419.20 1,544,631 -3.52(-0.83%)
Oct 02, 2018 422.88 427.04 417.60 422.72 1,354,996 +0.80(+0.19%)
Oct 01, 2018 415.68 427.84 413.60 421.92 1,491,997 -4.80(-1.12%)
Sep 28, 2018 432.64 434.40 426.48 426.72 1,404,350 -0.80(-0.19%)
Sep 27, 2018 429.76 431.20 424.32 427.52 1,414,195 -8.16(-1.87%)
Sep 26, 2018 425.60 439.04 421.12 435.68 1,880,986 +4.80(+1.11%)
Sep 25, 2018 421.12 432.64 419.84 430.88 1,167,788 +4.00(+0.94%)
Sep 24, 2018 429.28 437.92 425.60 426.88 1,581,088 -0.32(-0.07%)
Sep 21, 2018 425.76 428.48 420.48 427.20 1,733,600 +0.96(+0.23%)
Sep 20, 2018 426.88 429.12 422.72 426.24 1,861,898 -7.52(-1.73%)
Sep 19, 2018 436.16 436.48 429.44 433.76 2,168,198 -15.36(-3.42%)
Sep 18, 2018 447.52 450.08 439.52 449.12 2,097,111 -2.24(-0.50%)
Sep 17, 2018 437.12 451.84 435.36 451.36 2,349,908 +13.12(+2.99%)
Sep 14, 2018 444.32 449.28 436.96 438.24 1,832,543 -7.68(-1.72%)
Sep 13, 2018 449.92 451.04 445.76 445.92 1,924,496 -14.08(-3.06%)
Sep 12, 2018 464.48 467.20 456.80 460.00 2,000,052 -6.24(-1.34%)
Sep 11, 2018 485.92 489.12 464.80 466.24 1,961,285 -14.08(-2.93%)
Sep 10, 2018 484.16 485.92 476.48 480.32 1,725,886 -13.44(-2.72%)
Sep 07, 2018 495.68 501.76 484.64 493.76 2,678,793 +8.16(+1.68%)
Sep 06, 2018 471.68 495.68 469.92 485.60 2,994,430 +14.08(+2.99%)
Sep 05, 2018 472.00 484.32 468.16 471.52 2,021,011 +4.16(+0.89%)
Sep 04, 2018 468.16 481.28 466.24 467.36 2,236,984 +2.24(+0.48%)
Aug 31, 2018 465.12 465.12 465.12 0 -7.36(-1.56%)
Aug 30, 2018 462.40 479.68 458.24 472.48 2,483,079 +10.08(+2.18%)
Aug 29, 2018 461.92 466.56 456.80 462.40 1,455,105 +0.16(+0.03%)
Aug 28, 2018 458.24 467.52 457.12 462.24 1,453,806 +0.00(+0.00%)
Aug 27, 2018 454.56 463.04 453.60 462.24 1,309,207 +1.44(+0.31%)
Aug 24, 2018 457.28 462.88 453.92 460.80 1,861,193 -2.88(-0.62%)
Aug 23, 2018 461.92 471.68 456.80 463.68 2,049,303 -3.68(-0.79%)
Aug 22, 2018 471.52 472.64 462.08 467.36 2,022,094 -6.56(-1.38%)
Aug 21, 2018 459.52 473.92 456.64 473.92 1,972,751 +12.00(+2.60%)
Aug 20, 2018 461.92 466.40 458.88 461.92 1,665,670 -8.48(-1.80%)
Aug 17, 2018 489.60 495.04 469.60 470.40 2,558,118 -13.92(-2.87%)
Aug 16, 2018 494.08 494.08 476.80 484.32 2,685,511 -28.16(-5.49%)
Aug 15, 2018 506.56 545.44 504.96 512.48 4,902,799 +30.88(+6.41%)
Aug 14, 2018 496.96 505.44 481.28 481.60 2,097,688 -27.20(-5.35%)
Aug 13, 2018 484.96 508.80 468.32 508.80 3,277,120 +29.76(+6.21%)
Aug 10, 2018 476.96 489.44 469.92 479.04 3,120,787 +22.24(+4.87%)
Aug 09, 2018 449.76 457.44 444.80 456.80 1,200,919 +6.56(+1.46%)
Aug 08, 2018 457.28 459.68 446.72 450.24 1,397,703 -8.32(-1.81%)
Aug 07, 2018 460.96 463.04 455.20 458.56 1,587,970 -9.60(-2.05%)
Aug 06, 2018 481.44 484.00 466.08 468.16 1,532,908 -16.96(-3.50%)
Aug 03, 2018 490.40 492.80 480.08 485.12 1,634,318 -7.52(-1.53%)
Aug 02, 2018 516.00 520.00 489.60 492.64 2,094,251 -4.96(-1.00%)
Aug 01, 2018 495.68 505.44 489.12 497.60 1,901,714 -4.80(-0.96%)
Jul 31, 2018 503.68 509.60 499.33 502.40 1,932,146 -14.40(-2.79%)
Jul 30, 2018 497.92 523.20 497.76 516.80 2,174,226 +15.36(+3.06%)
Jul 27, 2018 484.32 517.12 484.16 501.44 2,872,525 +12.64(+2.59%)
Jul 26, 2018 488.16 495.68 483.36 488.80 1,572,047 +1.60(+0.33%)
Jul 25, 2018 496.16 497.60 482.88 487.20 1,798,526 -2.08(-0.43%)
Jul 24, 2018 484.80 508.48 483.20 489.28 2,152,097 -9.60(-1.92%)
Jul 23, 2018 501.60 509.28 494.56 498.88 1,289,089 -2.40(-0.48%)
Jul 20, 2018 505.76 507.52 495.04 501.28 1,744,185 +2.24(+0.45%)
Jul 19, 2018 498.72 505.12 491.68 499.04 1,686,322 +8.96(+1.83%)
Jul 18, 2018 488.48 501.28 484.16 490.08 1,603,106 -4.16(-0.84%)
Jul 17, 2018 506.72 509.20 487.84 494.24 1,757,160 -5.44(-1.09%)
Jul 16, 2018 499.84 508.64 496.00 499.68 1,661,105 -3.52(-0.70%)
Jul 13, 2018 512.96 517.92 501.76 503.20 1,663,477 -3.84(-0.76%)
Jul 12, 2018 516.64 522.72 507.04 507.04 1,642,342 -19.84(-3.77%)
Jul 11, 2018 533.92 535.52 518.88 526.88 2,240,275 +17.44(+3.42%)
Jul 10, 2018 515.04 525.10 508.00 509.44 2,112,167 -10.24(-1.97%)
Jul 09, 2018 533.12 533.92 515.98 519.68 1,963,712 -28.00(-5.11%)
Jul 06, 2018 576.48 578.72 546.40 547.68 2,170,173 -29.76(-5.15%)
Jul 05, 2018 599.36 576.80 577.44 1,991,898 -19.84(-3.32%)
Jul 03, 2018 597.28 597.28 597.28 0 +4.00(+0.67%)
Jul 02, 2018 619.84 627.52 592.64 593.28 2,338,946 +1.28(+0.22%)
Jun 29, 2018 592.96 572.48 592.00 2,522,437 -16.48(-2.71%)
Jun 28, 2018 622.08 648.16 599.36 608.48 3,024,702 -8.48(-1.37%)
Jun 27, 2018 578.24 630.88 563.36 616.96 3,675,736 +33.28(+5.70%)
Jun 26, 2018 584.64 606.24 571.44 583.68 2,664,662 -26.08(-4.28%)
Jun 25, 2018 547.84 635.92 547.84 609.76 5,558,901 +80.80(+15.28%)
Jun 22, 2018 528.64 537.12 523.52 528.96 1,885,087 -17.44(-3.19%)
Jun 21, 2018 516.16 557.44 515.36 546.40 2,755,190 +34.08(+6.65%)
Jun 20, 2018 514.08 515.20 506.48 512.32 1,936,209 -12.32(-2.35%)
Jun 19, 2018 533.28 542.72 518.88 524.64 3,178,141 +24.80(+4.96%)
Jun 18, 2018 520.80 528.32 499.04 499.84 1,704,302 -6.88(-1.36%)
Jun 15, 2018 520.32 504.32 506.72 2,093,893 +5.44(+1.09%)
Jun 14, 2018 504.00 509.28 494.72 501.28 1,956,711 -16.96(-3.27%)
Jun 13, 2018 505.28 519.20 503.04 518.24 1,828,253 +6.72(+1.31%)
Jun 12, 2018 509.76 518.56 506.56 511.52 1,448,353 -1.92(-0.37%)
Jun 11, 2018 522.72 524.32 510.56 513.44 1,436,153 -8.16(-1.56%)
Jun 08, 2018 535.36 536.96 518.56 521.60 1,511,550 -3.36(-0.64%)
Jun 07, 2018 514.56 542.88 513.60 524.96 2,190,804 +9.44(+1.83%)
Jun 06, 2018 515.52 515.52 1,655,385 -22.08(-4.11%)
Jun 05, 2018 543.68 550.08 535.70 537.60 1,338,539 -6.40(-1.18%)
Jun 04, 2018 554.88 556.96 542.48 544.00 1,283,353 -20.64(-3.66%)
Jun 01, 2018 567.36 569.76 557.76 564.64 1,763,361 -24.00(-4.08%)
May 31, 2018 588.16 607.20 582.56 588.64 1,997,684 +3.68(+0.63%)
May 30, 2018 598.16 599.76 577.28 584.96 1,757,334 -31.20(-5.06%)
May 29, 2018 573.60 632.80 561.28 616.16 3,608,219 +68.16(+12.44%)
May 25, 2018 548.00 548.00 548.00 0 +7.04(+1.30%)
May 24, 2018 546.40 570.58 538.08 540.96 1,998,796 -3.52(-0.65%)
May 23, 2018 569.60 578.56 541.60 544.48 1,927,476 -9.76(-1.76%)
May 22, 2018 543.04 555.36 540.88 554.24 1,222,305 +6.56(+1.20%)
May 21, 2018 544.80 553.76 535.52 547.68 1,736,522 -17.12(-3.03%)
May 18, 2018 564.00 575.04 559.68 564.80 1,553,984 +6.88(+1.23%)
May 17, 2018 570.40 578.08 556.48 557.92 1,880,037 -15.04(-2.62%)
May 16, 2018 585.28 585.44 569.12 572.96 1,662,091 -21.12(-3.56%)
May 15, 2018 575.84 602.40 574.88 594.08 2,707,436 +39.04(+7.03%)
May 14, 2018 566.88 568.16 552.16 555.04 1,638,787 -16.96(-2.97%)
May 11, 2018 583.68 589.28 572.00 572.00 1,384,733 -11.04(-1.89%)
May 10, 2018 606.40 606.88 578.56 583.04 1,540,967 -27.52(-4.51%)
May 09, 2018 631.04 634.40 610.08 610.56 1,583,592 -26.40(-4.14%)
May 08, 2018 643.04 650.08 634.72 636.96 1,481,256 -1.44(-0.23%)
May 07, 2018 639.36 645.94 632.16 638.40 1,350,272 -1.92(-0.30%)
May 04, 2018 672.32 678.56 639.68 640.32 1,982,159 -23.36(-3.52%)
May 03, 2018 664.00 703.52 656.96 663.68 2,987,747 +13.28(+2.04%)
May 02, 2018 652.48 654.08 631.20 650.40 1,781,867 -4.80(-0.73%)
May 01, 2018 671.04 678.80 653.12 655.20 1,472,448 -9.92(-1.49%)
Apr 30, 2018 656.96 668.64 644.96 665.12 1,923,392 +1.44(+0.22%)
Apr 27, 2018 668.32 689.28 660.64 663.68 1,825,217 -13.44(-1.98%)
Apr 26, 2018 694.24 703.04 670.08 677.12 1,802,514 -34.72(-4.88%)
Apr 25, 2018 708.48 734.08 707.04 711.84 2,463,827 +6.08(+0.86%)
Apr 24, 2018 655.52 732.64 649.44 705.76 3,036,135 +34.72(+5.17%)
Apr 23, 2018 669.92 686.08 654.88 671.04 1,833,384 -7.20(-1.06%)
Apr 20, 2018 657.28 686.24 650.40 678.24 2,172,743 +19.20(+2.91%)
Apr 19, 2018 665.60 681.92 651.76 659.04 1,899,725 +10.40(+1.60%)
Apr 18, 2018 659.52 684.48 642.42 648.64 2,118,479 +1.60(+0.25%)
Apr 17, 2018 675.52 679.84 636.16 647.04 2,143,330 -41.44(-6.02%)
Apr 16, 2018 708.32 709.28 684.48 688.48 1,826,649 -36.32(-5.01%)
Apr 13, 2018 734.08 746.88 719.52 724.80 2,199,969 -27.36(-3.64%)
Apr 12, 2018 769.76 772.80 746.56 752.16 1,879,793 -32.00(-4.08%)
Apr 11, 2018 798.56 798.72 774.72 784.16 1,805,936 +6.24(+0.80%)
Apr 10, 2018 773.76 799.68 770.08 777.92 1,982,400 -20.80(-2.60%)
Apr 09, 2018 784.16 803.04 772.80 798.72 1,800,820 +2.56(+0.32%)
Apr 06, 2018 774.56 830.22 755.36 796.16 2,794,580 +44.80(+5.96%)
Apr 05, 2018 768.16 779.04 747.36 751.36 1,745,773 -26.56(-3.41%)
Apr 04, 2018 852.16 854.56 775.04 777.92 2,528,845 -15.52(-1.96%)
Apr 03, 2018 808.64 831.04 791.04 793.44 2,042,492 -36.00(-4.34%)
Apr 02, 2018 778.88 861.12 771.20 829.44 3,306,823 +72.48(+9.58%)
Mar 29, 2018 756.96 756.96 756.96 0 -57.60(-7.07%)
Mar 28, 2018 788.00 836.96 780.80 814.56 2,926,994 +16.80(+2.11%)
Mar 27, 2018 739.36 809.92 739.36 797.76 2,410,503 +59.68(+8.09%)
Mar 26, 2018 744.80 791.52 738.08 738.08 2,192,410 -58.08(-7.30%)
Mar 23, 2018 745.12 802.40 726.08 796.16 3,495,156 +36.64(+4.82%)
Mar 22, 2018 711.20 765.28 693.12 759.52 4,147,190 +88.32(+13.16%)
Mar 21, 2018 671.68 676.32 632.48 671.20 2,361,168 -6.72(-0.99%)
Mar 20, 2018 686.40 696.32 673.12 677.92 1,567,008 -15.68(-2.26%)
Mar 19, 2018 645.44 724.32 645.28 693.60 3,632,268 +61.60(+9.75%)
Mar 16, 2018 638.88 641.12 617.76 632.00 1,890,525 -10.72(-1.67%)
Mar 15, 2018 656.16 671.20 637.44 642.72 1,925,076 -21.76(-3.27%)
Mar 14, 2018 639.68 674.88 639.04 664.48 2,195,573 +14.08(+2.16%)
Mar 13, 2018 625.60 660.16 620.80 650.40 2,112,008 +12.32(+1.93%)
Mar 12, 2018 624.00 644.64 617.92 638.08 1,625,341 +25.60(+4.18%)
Mar 09, 2018 654.08 654.40 611.84 612.48 2,378,134 -51.52(-7.76%)
Mar 08, 2018 680.96 688.64 664.00 664.00 1,857,869 -26.88(-3.89%)
Mar 07, 2018 731.95 686.88 690.88 2,151,283 -7.20(-1.03%)
Mar 06, 2018 688.00 723.36 688.00 698.08 1,781,079 +4.96(+0.72%)
Mar 05, 2018 739.36 740.80 688.00 693.12 2,271,828 -26.72(-3.71%)
Mar 02, 2018 793.76 810.80 719.36 719.84 3,566,867 -36.64(-4.84%)
Mar 01, 2018 708.00 789.92 700.80 756.48 4,057,974 +46.88(+6.61%)
Feb 28, 2018 658.24 710.72 657.12 709.60 2,904,929 +30.72(+4.53%)
Feb 27, 2018 630.88 685.92 622.88 678.88 3,256,325 +58.88(+9.50%)
Feb 26, 2018 629.92 639.13 618.24 620.00 1,592,254 -26.56(-4.11%)
Feb 23, 2018 683.20 688.80 646.24 646.56 2,006,778 -54.56(-7.78%)
Feb 22, 2018 715.36 701.12 2,204,793 -8.64(-1.22%)
Feb 21, 2018 691.84 715.20 655.04 709.76 2,549,841 +7.36(+1.05%)
Feb 20, 2018 695.20 720.48 683.52 702.40 1,757,639 +28.00(+4.15%)
Feb 16, 2018 674.40 674.40 674.40 0 +9.76(+1.47%)
Feb 15, 2018 654.24 685.44 652.64 664.64 1,806,364 -12.80(-1.89%)
Feb 14, 2018 761.60 766.72 675.04 677.44 2,745,520 -90.24(-11.75%)
Feb 13, 2018 786.56 795.68 759.20 767.68 2,305,167 +0.48(+0.06%)
Feb 12, 2018 773.76 811.04 754.40 767.20 2,903,719 -33.28(-4.16%)
Feb 09, 2018 808.80 904.00 777.76 800.48 4,696,786 -83.36(-9.43%)
Feb 08, 2018 718.24 885.28 716.00 883.84 5,307,582 +170.72(+23.94%)
Feb 07, 2018 715.68 726.40 650.40 713.12 5,624,168 +27.04(+3.94%)
Feb 06, 2018 868.32 875.36 682.88 686.08 8,917,812 +36.64(+5.64%)
Feb 05, 2018 554.24 696.16 516.48 649.44 13,716,994 +122.72(+23.30%)
Feb 02, 2018 477.92 536.64 477.92 526.72 8,135,196 +62.56(+13.48%)
Feb 01, 2018 482.08 486.56 448.80 464.16 4,372,529 -15.20(-3.17%)
Jan 31, 2018 479.04 493.92 472.16 479.36 4,302,869 -10.24(-2.09%)
Jan 30, 2018 491.20 494.40 485.12 489.60 5,892,535 +15.20(+3.20%)
Jan 29, 2018 452.80 475.68 441.28 474.40 4,007,664 +32.16(+7.27%)
Jan 26, 2018 441.44 448.32 440.32 442.24 2,269,527 -2.88(-0.65%)
Jan 25, 2018 436.32 452.96 435.68 445.12 3,024,460 +7.20(+1.64%)
Jan 24, 2018 429.28 449.92 429.12 437.92 3,899,477 +10.88(+2.55%)
Jan 23, 2018 424.64 431.84 421.44 427.04 2,488,055 +7.04(+1.68%)
Jan 22, 2018 432.48 432.80 416.80 420.00 2,207,834 -9.12(-2.13%)
Jan 19, 2018 429.44 438.40 427.84 429.12 2,911,836 -2.24(-0.52%)
Jan 18, 2018 436.64 445.60 424.39 431.36 3,608,795 +2.08(+0.48%)
Jan 17, 2018 434.40 446.51 420.16 429.28 3,172,853 -9.76(-2.22%)
Jan 16, 2018 416.32 443.68 415.36 439.04 4,035,979 +25.44(+6.15%)
Jan 12, 2018 413.60 413.60 413.60 0 +0.16(+0.04%)
Jan 11, 2018 411.84 414.88 409.44 413.44 1,519,447 -2.40(-0.58%)
Jan 10, 2018 413.44 415.84 2,202,824 -4.64(-1.10%)
Jan 09, 2018 413.12 420.64 411.68 420.48 1,690,592 +4.80(+1.15%)
Jan 08, 2018 419.84 421.92 412.16 415.68 1,137,823 -4.80(-1.14%)
Jan 05, 2018 420.16 423.68 419.68 420.48 1,356,527 -0.64(-0.15%)
Jan 04, 2018 417.92 422.56 416.16 421.12 1,362,869 -0.96(-0.23%)
Jan 03, 2018 425.76 426.08 420.16 422.08 1,455,351 -9.12(-2.12%)
Jan 02, 2018 444.16 446.40 430.24 431.20 1,985,617 -15.52(-3.47%)
Dec 29, 2017 446.72 446.72 446.72 0 +7.20(+1.64%)
Dec 28, 2017 444.32 444.80 439.36 439.52 1,117,744 -6.88(-1.54%)
Dec 27, 2017 442.56 448.44 437.60 446.40 1,525,877 +1.92(+0.43%)
Dec 26, 2017 448.64 448.64 439.52 444.48 1,060,872 +0.80(+0.18%)
Dec 22, 2017 441.28 447.84 438.72 443.68 1,613,064 +2.08(+0.47%)
Dec 21, 2017 442.88 448.00 440.48 441.60 1,623,466 -3.20(-0.72%)
Dec 20, 2017 438.40 446.95 438.40 444.80 2,198,938 -1.28(-0.29%)
Dec 19, 2017 443.20 451.76 442.72 446.08 2,122,891 +1.60(+0.36%)
Dec 18, 2017 444.64 447.68 439.84 444.48 2,065,783 -6.56(-1.45%)
Dec 15, 2017 462.24 462.56 447.04 451.04 2,244,053 -14.88(-3.19%)
Dec 14, 2017 466.40 474.24 463.68 465.92 2,309,855 -2.88(-0.61%)
Dec 13, 2017 466.40 470.96 464.32 468.80 1,784,055 -1.28(-0.27%)
Dec 12, 2017 466.56 471.36 464.96 470.08 1,689,920 +1.44(+0.31%)
Dec 11, 2017 471.68 484.32 468.48 468.64 1,623,816 -16.64(-3.43%)
Dec 08, 2017 493.28 495.04 484.48 485.28 1,757,728 -16.48(-3.28%)
Dec 07, 2017 518.40 519.84 500.00 501.76 1,739,660 -16.80(-3.24%)
Dec 06, 2017 527.84 516.00 518.56 2,037,658 -0.64(-0.12%)
Dec 05, 2017 516.32 524.64 505.76 519.20 2,386,551 -2.24(-0.43%)
Dec 04, 2017 501.76 521.76 498.08 521.44 3,461,806 -3.84(-0.73%)
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.