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 )

13.43 -0.45 (-3.24%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 420.80 433.44 410.88 429.60 2,269,359 +20.32(+4.96%)
Aug 28, 2020 416.32 433.76 402.56 409.28 2,179,687 -2.72(-0.66%)
Aug 27, 2020 395.04 443.20 390.88 412.00 3,364,084 +13.12(+3.29%)
Aug 26, 2020 387.84 401.44 378.24 398.88 1,851,480 +8.64(+2.21%)
Aug 25, 2020 393.60 405.28 387.68 390.24 1,639,647 -2.08(-0.53%)
Aug 24, 2020 383.20 396.48 382.08 392.32 1,720,036 -1.76(-0.45%)
Aug 21, 2020 399.04 400.64 391.76 394.08 1,607,343 +2.08(+0.53%)
Aug 20, 2020 411.84 413.44 390.40 392.00 2,214,445 -4.32(-1.09%)
Aug 19, 2020 386.08 399.04 383.20 396.32 2,223,574 +7.04(+1.81%)
Aug 18, 2020 390.08 398.88 385.60 389.28 1,379,778 -4.16(-1.06%)
Aug 17, 2020 398.24 401.60 390.72 393.44 1,224,238 -13.60(-3.34%)
Aug 14, 2020 411.68 415.04 404.96 407.04 1,690,937 -1.12(-0.27%)
Aug 13, 2020 410.72 413.60 398.40 408.16 1,781,568 -0.32(-0.08%)
Aug 12, 2020 414.88 416.48 405.12 408.48 1,772,363 -22.72(-5.27%)
Aug 11, 2020 402.40 434.24 400.48 431.20 2,255,140 +19.20(+4.66%)
Aug 10, 2020 418.24 424.80 410.56 412.00 1,610,181 -12.48(-2.94%)
Aug 07, 2020 432.96 434.24 420.32 424.48 1,844,812 -3.36(-0.79%)
Aug 06, 2020 433.76 437.28 426.40 427.84 1,352,069 -4.80(-1.11%)
Aug 05, 2020 434.88 441.28 431.20 432.64 1,279,350 -9.28(-2.10%)
Aug 04, 2020 453.76 453.76 440.48 441.92 1,229,578 -13.44(-2.95%)
Aug 03, 2020 452.96 460.16 449.76 455.36 1,251,930 -0.96(-0.21%)
Jul 31, 2020 454.72 478.88 454.08 456.32 1,922,656 -10.88(-2.33%)
Jul 30, 2020 477.76 500.32 464.00 467.20 2,031,761 +10.08(+2.21%)
Jul 29, 2020 460.32 465.44 454.72 457.12 1,308,449 -9.60(-2.06%)
Jul 28, 2020 469.28 473.28 451.68 466.72 1,602,358 -2.72(-0.58%)
Jul 27, 2020 476.64 482.88 468.32 469.44 1,301,995 -13.28(-2.75%)
Jul 24, 2020 496.32 503.28 482.24 482.72 2,062,068 +1.60(+0.33%)
Jul 23, 2020 462.40 490.88 459.20 481.12 2,196,537 +14.56(+3.12%)
Jul 22, 2020 474.40 481.44 466.08 466.56 1,406,783 -5.28(-1.12%)
Jul 21, 2020 456.00 477.60 450.40 471.84 2,249,934 +4.16(+0.89%)
Jul 20, 2020 483.52 486.24 459.68 467.68 1,677,878 -22.24(-4.54%)
Jul 17, 2020 502.88 507.68 489.12 489.92 1,196,843 -18.24(-3.59%)
Jul 16, 2020 529.12 529.12 505.60 508.16 1,721,273 -8.00(-1.55%)
Jul 15, 2020 515.52 538.88 514.08 516.16 1,782,995 -15.20(-2.86%)
Jul 14, 2020 564.32 576.16 529.92 531.36 2,880,243 -32.48(-5.76%)
Jul 13, 2020 508.96 566.24 507.68 563.84 2,151,678 +49.44(+9.61%)
Jul 10, 2020 532.48 543.65 514.08 514.40 1,430,175 -14.56(-2.75%)
Jul 09, 2020 521.44 552.16 517.28 528.96 2,016,808 +10.56(+2.04%)
Jul 08, 2020 526.24 543.36 519.36 518.40 1,546,336 -15.84(-2.96%)
Jul 07, 2020 520.80 536.00 506.72 534.24 1,536,884 +17.76(+3.44%)
Jul 06, 2020 500.32 522.40 499.04 516.48 1,473,958 -0.64(-0.12%)
Jul 02, 2020 504.80 521.28 496.48 517.12 1,745,993 -9.12(-1.73%)
Jul 01, 2020 533.92 542.56 522.56 526.24 1,549,924 -16.96(-3.12%)
Jun 30, 2020 576.00 577.60 537.60 543.20 1,681,448 -27.68(-4.85%)
Jun 29, 2020 590.08 609.60 569.92 570.88 1,558,698 -29.12(-4.85%)
Jun 26, 2020 567.20 606.88 565.12 600.00 2,793,475 +33.76(+5.96%)
Jun 25, 2020 597.28 610.08 564.00 566.24 2,236,092 -21.28(-3.62%)
Jun 24, 2020 571.20 613.44 555.04 587.52 4,018,670 +36.32(+6.59%)
Jun 23, 2020 536.32 555.36 534.72 551.20 1,878,030 -10.24(-1.82%)
Jun 22, 2020 594.40 602.24 559.68 561.44 2,132,203 -28.80(-4.88%)
Jun 19, 2020 567.04 610.08 562.40 590.24 2,692,825 +9.28(+1.60%)
Jun 18, 2020 600.64 606.88 580.48 580.96 1,622,209 -10.72(-1.81%)
Jun 17, 2020 585.28 608.32 582.40 591.68 2,123,804 +1.76(+0.30%)
Jun 16, 2020 564.48 624.16 559.84 589.92 3,337,153 -13.60(-2.25%)
Jun 15, 2020 675.52 697.92 597.92 603.52 2,506,125 -15.84(-2.56%)
Jun 12, 2020 614.40 720.48 598.72 619.36 4,252,619 -46.40(-6.97%)
Jun 11, 2020 553.12 676.80 530.08 665.76 6,475,034 +167.68(+33.67%)
Jun 10, 2020 504.00 513.60 478.40 498.08 1,886,607 -2.24(-0.45%)
Jun 09, 2020 491.04 504.00 487.36 500.32 1,496,593 +23.20(+4.86%)
Jun 08, 2020 464.32 481.76 463.36 477.12 1,035,569 +10.40(+2.23%)
Jun 05, 2020 463.36 473.28 461.28 466.72 1,729,743 -26.72(-5.42%)
Jun 04, 2020 500.64 505.28 478.88 493.44 1,810,869 -4.00(-0.80%)
Jun 03, 2020 510.08 512.64 495.04 497.44 1,547,542 -22.40(-4.31%)
Jun 02, 2020 531.52 538.40 519.36 519.84 1,423,091 -14.88(-2.78%)
Jun 01, 2020 544.96 547.04 531.68 534.72 963,843 +4.64(+0.88%)
May 29, 2020 554.56 564.64 530.08 530.08 2,038,287 -21.60(-3.92%)
May 28, 2020 536.96 556.80 530.08 551.68 1,454,751 +21.28(+4.01%)
May 27, 2020 527.36 565.60 526.40 530.40 1,662,820 -10.88(-2.01%)
May 26, 2020 523.68 545.60 521.92 541.28 1,199,209 -8.32(-1.51%)
May 22, 2020 558.40 566.88 547.20 549.60 960,075 -5.28(-0.95%)
May 21, 2020 541.12 566.08 533.60 554.88 1,518,965 +15.68(+2.91%)
May 20, 2020 549.76 561.44 539.20 539.20 2,026,982 -37.28(-6.47%)
May 19, 2020 550.88 577.60 538.72 576.48 1,436,833 +28.64(+5.23%)
May 18, 2020 545.60 558.72 540.96 547.84 1,581,311 -37.76(-6.45%)
May 15, 2020 628.00 639.36 585.60 585.60 1,577,956 -12.00(-2.01%)
May 14, 2020 665.12 685.76 597.60 597.60 2,168,398 -19.84(-3.21%)
May 13, 2020 581.44 658.56 569.44 617.44 2,705,545 +43.04(+7.49%)
May 12, 2020 506.08 576.00 502.72 574.40 1,515,882 +52.48(+10.06%)
May 11, 2020 574.24 575.52 520.00 521.92 1,182,364 -37.28(-6.67%)
May 08, 2020 583.36 587.68 559.20 559.20 1,223,668 -40.32(-6.73%)
May 07, 2020 606.08 609.60 594.88 599.52 1,098,129 -27.84(-4.44%)
May 06, 2020 607.68 628.48 603.36 627.36 945,141 +8.64(+1.40%)
May 05, 2020 619.20 623.20 600.96 618.72 1,113,471 -25.44(-3.95%)
May 04, 2020 681.28 688.00 642.88 644.16 842,971 -14.88(-2.26%)
May 01, 2020 657.60 673.12 644.96 659.04 1,291,081 +53.12(+8.77%)
Apr 30, 2020 599.84 627.52 599.04 605.92 1,065,158 +18.56(+3.16%)
Apr 29, 2020 589.76 592.16 573.60 587.36 1,261,744 -37.76(-6.04%)
Apr 28, 2020 593.60 633.12 591.36 625.12 1,417,138 +9.76(+1.59%)
Apr 27, 2020 647.36 647.52 606.56 615.36 1,442,995 -48.96(-7.37%)
Apr 24, 2020 690.72 700.80 663.37 664.32 923,606 -40.64(-5.76%)
Apr 23, 2020 695.68 718.08 683.20 704.96 1,159,065 -2.08(-0.29%)
Apr 22, 2020 715.52 729.28 699.36 707.04 1,006,736 -35.68(-4.80%)
Apr 21, 2020 736.64 770.40 731.52 742.72 1,631,899 +57.28(+8.36%)
Apr 20, 2020 658.72 688.00 642.08 685.44 1,202,293 +60.64(+9.71%)
Apr 17, 2020 624.96 646.72 620.96 624.80 1,122,912 -27.04(-4.15%)
Apr 16, 2020 653.44 670.88 645.28 651.84 1,161,033 +5.28(+0.82%)
Apr 15, 2020 640.00 662.88 629.28 646.56 1,301,424 +52.16(+8.77%)
Apr 14, 2020 614.40 617.92 592.00 594.40 1,123,215 -56.96(-8.74%)
Apr 13, 2020 660.80 678.88 649.92 651.36 925,413 -13.76(-2.07%)
Apr 09, 2020 674.08 686.24 662.00 665.12 1,462,962 -13.28(-1.96%)
Apr 08, 2020 685.44 699.52 670.72 678.40 1,304,250 -16.16(-2.33%)
Apr 07, 2020 654.56 698.56 652.48 694.56 1,751,178 +19.20(+2.84%)
Apr 06, 2020 673.76 689.12 664.32 675.36 1,235,193 -51.84(-7.13%)
Apr 03, 2020 752.00 765.60 720.00 727.20 1,670,387 -30.56(-4.03%)
Apr 02, 2020 793.28 806.40 755.36 757.76 1,344,586 -45.76(-5.69%)
Apr 01, 2020 790.72 814.24 752.96 803.52 1,189,703 +63.52(+8.58%)
Mar 31, 2020 784.00 788.16 726.72 740.00 1,966,252 -38.08(-4.89%)
Mar 30, 2020 808.32 830.40 777.28 778.08 1,997,753 -31.52(-3.89%)
Mar 27, 2020 805.44 811.52 774.56 809.60 1,464,300 +79.68(+10.92%)
Mar 26, 2020 786.40 795.36 729.76 729.92 1,950,762 -84.48(-10.37%)
Mar 25, 2020 770.88 842.72 762.72 814.40 1,582,492 +60.00(+7.95%)
Mar 24, 2020 669.76 763.84 632.00 754.40 2,274,677 -63.68(-7.78%)
Mar 23, 2020 917.92 944.64 788.00 818.08 2,457,168 -150.72(-15.56%)
Mar 20, 2020 950.08 1009 840.32 968.80 3,690,856 -23.20(-2.34%)
Mar 19, 2020 1181 1230 894.40 992.00 5,169,914 -112.00(-10.14%)
Mar 18, 2020 1055 1261 989.60 1104 4,733,856 +167.84(+17.93%)
Mar 17, 2020 921.28 1002 867.68 936.16 3,067,587 -11.20(-1.18%)
Mar 16, 2020 880.00 991.52 824.64 947.36 3,034,034 +256.16(+37.06%)
Mar 13, 2020 673.92 790.88 672.32 691.20 4,119,337 -66.56(-8.78%)
Mar 12, 2020 721.60 780.48 664.80 757.76 4,064,981 +139.20(+22.50%)
Mar 11, 2020 589.44 631.20 581.60 618.56 3,079,369 +72.80(+13.34%)
Mar 10, 2020 528.00 594.56 524.32 545.76 3,734,698 -45.60(-7.71%)
Mar 09, 2020 650.40 658.72 562.56 591.36 4,666,570 +114.24(+23.94%)
Mar 06, 2020 506.56 522.88 467.84 477.12 8,801,388 +50.24(+11.77%)
Mar 05, 2020 402.88 442.88 394.24 426.88 7,580,402 +58.88(+16.00%)
Mar 04, 2020 374.40 388.64 363.84 368.00 5,450,906 -23.20(-5.93%)
Mar 03, 2020 351.20 401.28 337.28 391.20 7,825,494 +38.72(+10.99%)
Mar 02, 2020 355.20 377.60 350.56 352.48 6,988,932 -12.48(-3.42%)
Feb 28, 2020 395.36 400.00 362.88 364.96 9,137,656 +12.96(+3.68%)
Feb 27, 2020 330.40 352.00 321.76 352.00 10,542,636 +49.12(+16.22%)
Feb 26, 2020 299.52 314.24 289.12 302.88 8,339,961 -2.08(-0.68%)
Feb 25, 2020 272.96 317.60 270.88 304.96 11,166,774 +22.24(+7.87%)
Feb 24, 2020 274.56 284.00 261.60 282.72 9,021,017 +44.32(+18.59%)
Feb 21, 2020 231.68 244.80 229.44 238.40 5,406,250 +11.52(+5.08%)
Feb 20, 2020 217.76 231.84 216.00 226.88 5,152,991 +9.92(+4.57%)
Feb 19, 2020 216.16 218.56 214.72 216.96 2,243,856 -3.20(-1.45%)
Feb 18, 2020 220.48 224.48 217.12 220.16 2,553,354 +3.84(+1.78%)
Feb 14, 2020 216.96 221.04 215.52 216.32 2,098,256 -2.72(-1.24%)
Feb 13, 2020 221.44 223.52 216.48 219.04 2,102,654 +4.64(+2.16%)
Feb 12, 2020 221.76 222.88 214.08 214.40 2,465,808 -11.52(-5.10%)
Feb 11, 2020 222.08 226.88 220.80 225.92 2,305,439 +0.32(+0.14%)
Feb 10, 2020 232.16 232.16 224.64 225.60 2,217,923 -4.48(-1.95%)
Feb 07, 2020 232.00 234.72 226.40 230.08 2,911,918 +4.64(+2.06%)
Feb 06, 2020 225.28 230.08 224.00 225.44 2,410,980 -1.76(-0.77%)
Feb 05, 2020 228.64 235.68 227.20 227.20 2,953,141 -10.08(-4.25%)
Feb 04, 2020 238.56 240.16 233.76 237.28 2,945,451 -12.00(-4.81%)
Feb 03, 2020 252.64 256.32 243.52 249.28 3,249,095 -9.92(-3.83%)
Jan 31, 2020 238.56 267.20 238.56 259.20 6,723,662 +25.60(+10.96%)
Jan 30, 2020 246.72 252.00 233.60 233.60 4,191,251 -4.00(-1.68%)
Jan 29, 2020 233.12 241.44 230.72 237.60 2,610,480 +0.32(+0.13%)
Jan 28, 2020 245.28 247.20 236.16 237.28 3,349,459 -14.08(-5.60%)
Jan 27, 2020 247.52 251.68 241.92 251.36 5,157,004 +23.52(+10.32%)
Jan 24, 2020 212.32 232.48 211.36 227.84 6,408,562 +12.00(+5.56%)
Jan 23, 2020 220.00 223.52 215.20 215.84 2,179,857 -0.80(-0.37%)
Jan 22, 2020 210.72 216.64 210.72 216.64 2,274,082 +1.76(+0.82%)
Jan 21, 2020 216.00 216.32 210.40 214.88 2,585,700 +1.76(+0.83%)
Jan 17, 2020 212.64 216.96 212.00 213.12 2,093,150 +0.48(+0.23%)
Jan 16, 2020 214.72 215.20 212.16 212.64 1,787,178 -5.28(-2.42%)
Jan 15, 2020 218.56 219.36 216.16 217.92 1,893,363 -0.64(-0.29%)
Jan 14, 2020 220.64 222.40 216.16 218.56 2,085,121 -1.60(-0.73%)
Jan 13, 2020 223.36 225.76 219.84 220.16 1,760,081 -5.76(-2.55%)
Jan 10, 2020 226.56 228.56 223.36 225.92 2,057,987 -0.96(-0.42%)
Jan 09, 2020 230.08 232.32 226.72 226.88 2,005,536 -9.92(-4.19%)
Jan 08, 2020 238.56 240.00 229.28 236.80 3,019,622 -3.36(-1.40%)
Jan 07, 2020 242.56 245.76 237.60 240.16 1,711,249 -1.12(-0.46%)
Jan 06, 2020 251.84 252.64 241.28 241.28 1,628,642 -3.36(-1.37%)
Jan 03, 2020 245.92 251.84 239.20 244.64 3,013,787 +12.48(+5.38%)
Jan 02, 2020 235.36 240.64 232.00 232.16 1,770,191 -9.76(-4.03%)
Dec 31, 2019 255.52 256.96 240.96 241.92 2,072,962 -10.24(-4.06%)
Dec 30, 2019 245.76 255.36 245.60 252.16 2,140,338 +8.48(+3.48%)
Dec 27, 2019 237.76 246.24 237.60 243.68 1,652,543 +4.96(+2.08%)
Dec 26, 2019 237.12 239.20 236.80 238.72 847,298 -0.32(-0.13%)
Dec 24, 2019 240.48 241.62 238.40 239.04 644,712 -2.40(-0.99%)
Dec 23, 2019 240.00 242.08 239.52 241.44 944,713 +0.80(+0.33%)
Dec 20, 2019 236.96 240.64 236.16 240.64 1,574,637 +2.88(+1.21%)
Dec 19, 2019 242.88 244.00 237.76 237.76 1,807,870 -6.08(-2.49%)
Dec 18, 2019 238.56 244.00 237.92 243.84 1,859,002 +2.40(+0.99%)
Dec 17, 2019 240.80 244.48 239.52 241.44 1,892,326 -1.76(-0.72%)
Dec 16, 2019 241.12 243.36 238.08 243.20 2,136,638 -5.28(-2.12%)
Dec 13, 2019 258.08 264.64 248.16 248.48 4,608,612 -10.72(-4.14%)
Dec 12, 2019 274.88 276.64 258.88 259.20 4,005,404 -16.32(-5.92%)
Dec 11, 2019 279.04 280.64 273.76 275.52 1,818,656 -6.56(-2.33%)
Dec 10, 2019 280.00 287.52 276.32 282.08 2,222,589 -1.28(-0.45%)
Dec 09, 2019 268.80 281.76 267.52 283.36 2,364,059 +15.68(+5.86%)
Dec 06, 2019 266.72 271.52 265.28 267.68 2,450,987 -9.60(-3.46%)
Dec 05, 2019 276.64 286.08 276.16 277.28 2,086,879 -3.68(-1.31%)
Dec 04, 2019 285.44 287.68 277.44 280.96 2,664,022 -13.60(-4.62%)
Dec 03, 2019 299.84 304.64 292.96 294.56 6,138,750 +16.16(+5.80%)
Dec 02, 2019 264.32 282.08 263.36 278.40 3,408,950 +13.76(+5.20%)
Nov 29, 2019 261.60 264.64 260.48 264.64 1,079,931 +5.28(+2.04%)
Nov 27, 2019 258.56 259.52 257.60 259.36 1,189,743 -1.28(-0.49%)
Nov 26, 2019 262.40 264.00 259.20 260.64 1,823,653 -3.84(-1.45%)
Nov 25, 2019 270.40 270.40 263.36 264.48 1,763,367 -12.00(-4.34%)
Nov 22, 2019 280.16 283.20 276.16 276.48 1,665,075 -8.16(-2.87%)
Nov 21, 2019 282.08 290.24 281.44 284.64 1,933,689 +0.64(+0.23%)
Nov 20, 2019 282.08 294.24 278.08 284.00 2,869,045 +2.88(+1.02%)
Nov 19, 2019 276.64 282.56 275.52 281.12 1,888,509 +3.04(+1.09%)
Nov 18, 2019 278.40 281.28 276.16 278.08 1,532,214 -0.32(-0.11%)
Nov 15, 2019 286.40 287.68 278.08 278.40 2,349,956 -12.48(-4.29%)
Nov 14, 2019 296.48 299.04 290.88 290.88 1,396,451 -3.68(-1.25%)
Nov 13, 2019 296.80 298.08 292.48 294.56 1,768,742 +0.96(+0.33%)
Nov 12, 2019 294.88 296.48 291.20 293.60 1,681,080 -3.52(-1.18%)
Nov 11, 2019 304.00 305.28 294.40 297.12 1,449,126 -1.12(-0.38%)
Nov 08, 2019 305.44 308.48 298.00 298.24 1,729,106 -6.40(-2.10%)
Nov 07, 2019 301.28 307.04 300.80 304.64 1,965,572 -2.88(-0.94%)
Nov 06, 2019 309.12 313.76 306.56 307.52 1,790,147 -1.12(-0.36%)
Nov 05, 2019 304.00 309.28 303.20 308.64 1,427,654 +6.24(+2.06%)
Nov 04, 2019 297.76 304.96 296.80 302.40 1,446,505 +0.48(+0.16%)
Nov 01, 2019 306.56 308.32 301.44 301.92 2,031,887 -14.08(-4.46%)
Oct 31, 2019 314.72 323.20 312.64 316.00 1,900,191 +4.48(+1.44%)
Oct 30, 2019 319.52 327.20 310.88 311.52 2,431,854 -7.84(-2.45%)
Oct 29, 2019 322.72 324.32 317.28 319.36 1,460,074 -0.32(-0.10%)
Oct 28, 2019 315.36 320.80 314.40 319.68 1,664,154 +3.04(+0.96%)
Oct 25, 2019 329.12 329.60 316.48 316.64 1,632,925 -10.72(-3.27%)
Oct 24, 2019 329.12 335.20 326.72 327.36 1,575,859 -3.04(-0.92%)
Oct 23, 2019 338.40 338.72 331.84 330.40 1,110,549 -5.76(-1.71%)
Oct 22, 2019 329.28 336.48 326.72 336.16 1,271,528 +5.28(+1.60%)
Oct 21, 2019 336.00 337.28 330.56 330.88 1,169,948 -8.96(-2.64%)
Oct 18, 2019 342.08 348.16 336.48 339.84 2,037,981 -0.80(-0.23%)
Oct 17, 2019 339.36 342.88 335.52 340.64 1,634,204 -2.08(-0.61%)
Oct 16, 2019 346.56 350.08 341.92 342.72 1,772,035 -4.32(-1.24%)
Oct 15, 2019 349.44 350.40 341.76 347.04 2,886,911 -9.28(-2.60%)
Oct 14, 2019 369.44 369.76 355.84 356.32 1,878,823 -12.00(-3.26%)
Oct 11, 2019 379.20 381.12 361.92 368.32 4,649,137 -22.56(-5.77%)
Oct 10, 2019 405.12 406.40 389.60 390.88 2,174,414 -14.88(-3.67%)
Oct 09, 2019 407.20 413.28 396.16 405.76 1,872,308 -14.08(-3.35%)
Oct 08, 2019 403.20 420.32 398.88 419.84 3,090,047 +31.52(+8.12%)
Oct 07, 2019 390.72 394.88 380.16 388.32 1,817,852 +2.88(+0.75%)
Oct 04, 2019 404.00 404.32 384.80 385.44 1,864,056 -21.60(-5.31%)
Oct 03, 2019 421.76 433.60 406.88 407.04 3,218,677 -16.16(-3.82%)
Oct 02, 2019 407.68 428.16 407.52 423.20 5,259,038 +26.56(+6.70%)
Oct 01, 2019 370.08 396.80 368.80 396.64 3,003,303 +16.80(+4.42%)
Sep 30, 2019 386.88 387.36 375.68 379.84 1,506,758 -11.52(-2.94%)
Sep 27, 2019 376.16 401.84 374.08 391.36 3,389,837 +10.40(+2.73%)
Sep 26, 2019 376.80 388.16 376.48 380.96 1,963,696 +3.20(+0.85%)
Sep 25, 2019 385.60 399.52 374.40 377.76 2,710,034 -7.84(-2.03%)
Sep 24, 2019 360.32 389.44 359.20 385.60 3,990,661 +16.16(+4.37%)
Sep 23, 2019 374.08 375.04 363.20 369.44 1,443,320 -3.20(-0.86%)
Sep 20, 2019 350.72 375.68 349.28 372.64 2,397,331 +18.24(+5.15%)
Sep 19, 2019 356.00 357.12 348.80 354.40 2,066,736 -6.56(-1.82%)
Sep 18, 2019 369.60 379.04 360.00 360.96 3,389,883 -12.16(-3.26%)
Sep 17, 2019 375.84 379.68 372.64 373.12 1,571,963 -1.44(-0.38%)
Sep 16, 2019 377.60 378.72 368.16 374.56 1,746,285 +5.28(+1.43%)
Sep 13, 2019 370.56 373.28 365.12 369.28 2,037,456 -5.92(-1.58%)
Sep 12, 2019 377.12 382.40 370.72 375.20 2,679,581 -9.12(-2.37%)
Sep 11, 2019 389.92 391.36 381.76 384.32 2,089,019 -6.08(-1.56%)
Sep 10, 2019 397.12 402.88 389.44 390.40 1,868,929 -1.28(-0.33%)
Sep 09, 2019 388.32 402.24 387.52 391.68 1,950,898 -3.84(-0.97%)
Sep 06, 2019 402.24 405.04 393.60 395.52 1,910,768 -11.68(-2.87%)
Sep 05, 2019 412.64 413.60 402.40 407.20 2,596,971 -16.00(-3.78%)
Sep 04, 2019 433.44 441.44 422.88 423.20 2,287,353 -27.84(-6.17%)
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.