Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

60.34 +0.93 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Oct 31, 2014 138.50 138.52 135.38 137.64 794,335 +3.52(+2.62%)
Oct 30, 2014 131.86 136.82 129.76 134.12 912,651 -0.64(-0.47%)
Oct 29, 2014 136.64 136.74 130.52 134.76 1,486,607 -2.40(-1.75%)
Oct 28, 2014 130.64 137.24 130.34 137.16 1,015,115 +8.56(+6.66%)
Oct 27, 2014 124.58 129.18 126.86 128.60 990,538 +1.74(+1.37%)
Oct 24, 2014 125.48 127.64 118.40 126.86 1,206,593 +1.34(+1.07%)
Oct 23, 2014 126.00 128.80 123.52 125.52 1,420,760 +7.44(+6.30%)
Oct 22, 2014 129.20 130.84 117.34 118.08 1,818,382 -10.38(-8.08%)
Oct 21, 2014 123.82 129.06 123.00 128.46 1,303,161 +8.86(+7.41%)
Oct 20, 2014 110.54 119.84 109.93 119.60 1,867,507 +8.58(+7.73%)
Oct 17, 2014 113.80 115.36 109.00 111.02 2,541,185 +4.50(+4.22%)
Oct 16, 2014 97.44 108.80 96.98 106.52 4,563,704 -4.66(-4.19%)
Oct 15, 2014 104.56 111.80 96.58 111.18 5,795,328 -2.24(-1.97%)
Oct 14, 2014 114.20 119.30 108.76 113.42 2,591,514 +0.72(+0.64%)
Oct 13, 2014 126.80 128.92 111.70 112.70 2,551,065 -12.22(-9.78%)
Oct 10, 2014 139.80 142.64 124.80 124.92 2,094,490 -15.56(-11.08%)
Oct 09, 2014 152.72 153.64 140.02 140.48 1,903,012 -14.40(-9.30%)
Oct 08, 2014 142.50 155.34 141.08 154.88 1,300,411 +11.64(+8.13%)
Oct 07, 2014 150.36 150.80 143.08 143.24 1,048,691 -10.86(-7.05%)
Oct 06, 2014 160.32 161.88 153.24 154.10 722,320 -2.74(-1.75%)
Oct 03, 2014 152.88 158.36 151.96 156.84 866,151 +8.96(+6.06%)
Oct 02, 2014 145.68 150.52 141.76 147.88 985,425 +1.12(+0.76%)
Oct 01, 2014 149.96 150.24 142.84 146.76 1,218,725 -3.12(-2.08%)
Sep 30, 2014 151.28 154.14 148.84 149.88 717,762 -2.28(-1.50%)
Sep 29, 2014 151.26 156.12 149.40 152.16 820,236 -7.64(-4.78%)
Sep 26, 2014 155.76 161.50 155.00 159.80 507,209 +5.30(+3.43%)
Sep 25, 2014 165.44 165.44 152.02 154.50 1,090,095 -12.54(-7.51%)
Sep 24, 2014 162.76 167.18 161.20 167.04 416,901 +5.04(+3.11%)
Sep 23, 2014 163.82 167.08 161.80 162.00 655,022 -6.24(-3.71%)
Sep 22, 2014 172.18 172.50 166.82 168.24 506,084 -6.04(-3.47%)
Sep 19, 2014 176.06 177.06 172.00 174.28 478,358 -0.10(-0.06%)
Sep 18, 2014 173.26 174.60 172.26 174.38 250,693 +2.48(+1.44%)
Sep 17, 2014 171.16 175.44 169.52 171.90 713,387 +1.50(+0.88%)
Sep 16, 2014 160.84 170.90 160.58 170.40 583,641 +7.82(+4.81%)
Sep 15, 2014 166.10 166.10 161.54 162.58 344,723 -4.28(-2.57%)
Sep 12, 2014 170.02 170.38 164.00 166.86 592,501 -3.72(-2.18%)
Sep 11, 2014 167.08 170.70 166.42 170.58 393,284 +0.48(+0.28%)
Sep 10, 2014 168.80 170.88 165.48 170.10 317,933 +1.18(+0.70%)
Sep 09, 2014 172.52 172.78 167.94 168.92 336,748 -4.76(-2.74%)
Sep 08, 2014 173.40 174.34 171.58 173.68 243,275 -0.34(-0.20%)
Sep 05, 2014 171.48 174.32 168.66 174.02 240,808 +3.44(+2.02%)
Sep 04, 2014 172.08 174.38 168.72 170.58 226,291 -0.32(-0.19%)
Sep 03, 2014 171.78 171.78 169.00 170.90 187,469 +1.98(+1.17%)
Sep 02, 2014 170.06 170.52 167.54 168.92 210,320 -1.14(-0.67%)
Aug 29, 2014 170.94 170.06 170.06 170.06 228,550 +1.12(+0.66%)
Aug 28, 2014 166.86 170.48 166.32 168.94 285,255 -2.88(-1.68%)
Aug 27, 2014 172.66 172.66 170.22 171.82 233,152 -1.04(-0.60%)
Aug 26, 2014 174.50 174.84 172.28 172.86 218,887 -1.64(-0.94%)
Aug 25, 2014 174.80 175.52 173.16 174.50 341,818 +1.66(+0.96%)
Aug 22, 2014 172.62 173.88 169.16 172.84 585,746 +0.70(+0.41%)
Aug 21, 2014 172.14 172.84 170.08 172.14 473,143 -0.42(-0.24%)
Aug 20, 2014 171.40 173.30 169.08 172.56 484,714 -1.32(-0.76%)
Aug 19, 2014 174.28 174.82 172.70 173.88 409,761 +1.52(+0.88%)
Aug 18, 2014 171.18 172.36 170.08 172.36 480,890 +6.46(+3.89%)
Aug 15, 2014 169.32 170.26 156.36 165.90 1,138,195 +0.04(+0.02%)
Aug 14, 2014 162.82 166.18 162.66 165.86 391,856 +5.06(+3.15%)
Aug 13, 2014 156.00 161.52 154.90 160.80 762,245 +8.60(+5.65%)
Aug 12, 2014 151.70 154.46 150.22 152.20 453,272 +0.96(+0.63%)
Aug 11, 2014 148.24 154.86 147.66 151.24 668,217 +5.98(+4.12%)
Aug 08, 2014 139.82 145.30 137.82 145.26 968,482 +5.28(+3.77%)
Aug 07, 2014 146.46 147.53 137.30 139.98 1,000,533 -2.94(-2.06%)
Aug 06, 2014 140.82 148.54 140.56 142.92 778,963 -0.56(-0.39%)
Aug 05, 2014 151.02 152.86 141.02 143.48 1,523,414 -10.78(-6.99%)
Aug 04, 2014 149.00 157.38 147.20 154.26 795,660 +6.24(+4.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.