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 (%)
Jun 30, 2014 174.96 178.40 174.48 176.54 189,878 +1.76(+1.01%)
Jun 27, 2014 171.70 175.12 170.86 174.78 180,044 +1.46(+0.84%)
Jun 26, 2014 175.58 175.84 168.82 173.32 325,963 -2.06(-1.17%)
Jun 25, 2014 166.16 175.38 166.07 175.38 218,487 +6.38(+3.78%)
Jun 24, 2014 173.68 176.17 167.58 169.00 271,907 -6.44(-3.67%)
Jun 23, 2014 171.54 175.80 170.24 175.44 199,294 +4.20(+2.45%)
Jun 20, 2014 174.16 175.34 171.06 171.24 252,422 -2.42(-1.39%)
Jun 19, 2014 175.56 176.80 172.10 173.66 228,893 -0.70(-0.40%)
Jun 18, 2014 165.84 174.46 165.74 174.36 320,676 +9.04(+5.47%)
Jun 17, 2014 160.48 165.82 159.84 165.32 246,992 +5.24(+3.27%)
Jun 16, 2014 159.12 161.76 157.14 160.08 186,162 +0.26(+0.16%)
Jun 13, 2014 158.28 161.36 155.61 159.82 219,618 +2.74(+1.74%)
Jun 12, 2014 164.04 164.72 154.26 157.08 421,998 -8.12(-4.92%)
Jun 11, 2014 166.02 167.07 162.70 165.20 174,770 -3.74(-2.21%)
Jun 10, 2014 165.28 169.04 164.16 168.94 114,449 +0.72(+0.43%)
Jun 06, 2014 164.48 168.42 164.00 168.22 281,389 +8.02(+5.01%)
Jun 05, 2014 156.86 160.80 155.27 160.20 195,622 +5.42(+3.50%)
Jun 04, 2014 152.12 155.62 152.00 154.78 134,155 +1.62(+1.06%)
Jun 03, 2014 152.60 153.80 151.92 153.16 128,410 -0.68(-0.44%)
Jun 02, 2014 152.78 153.92 151.28 153.84 117,560 +1.06(+0.69%)
May 30, 2014 152.44 153.00 151.76 152.78 143,058 +0.27(+0.18%)
May 29, 2014 152.62 153.52 151.50 152.51 211,285 +0.53(+0.35%)
May 28, 2014 151.42 152.50 149.62 151.98 191,153 +0.42(+0.28%)
May 27, 2014 149.50 151.70 149.06 151.56 246,455 +4.54(+3.09%)
May 23, 2014 146.32 147.02 147.02 147.02 125,600 +0.36(+0.25%)
May 22, 2014 145.82 147.16 145.00 146.66 124,777 +0.90(+0.62%)
May 21, 2014 144.86 146.44 144.44 145.76 230,281 +2.10(+1.46%)
May 20, 2014 142.60 144.44 140.68 143.66 241,615 +1.24(+0.87%)
May 19, 2014 140.22 142.56 139.74 142.42 188,187 +1.70(+1.21%)
May 16, 2014 138.52 140.72 136.98 140.72 212,086 +3.34(+2.43%)
May 15, 2014 138.42 138.72 134.18 137.38 591,657 -1.66(-1.19%)
May 14, 2014 137.66 140.28 137.30 139.04 213,749 +0.78(+0.56%)
May 13, 2014 138.94 139.74 138.04 138.26 139,412 -0.32(-0.23%)
May 12, 2014 136.24 139.02 135.88 138.58 285,767 +3.88(+2.88%)
May 09, 2014 132.26 134.74 130.54 134.70 240,064 +2.92(+2.22%)
May 08, 2014 132.38 134.78 131.00 131.78 263,274 -0.38(-0.29%)
May 07, 2014 129.92 132.16 127.96 132.16 229,894 +2.72(+2.10%)
May 06, 2014 130.00 131.38 129.10 129.44 174,712 -1.16(-0.89%)
May 05, 2014 127.30 130.60 126.50 130.60 183,239 +1.30(+1.01%)
May 02, 2014 130.00 130.58 127.90 129.30 374,364 +0.72(+0.56%)
May 01, 2014 128.16 129.56 127.70 128.58 149,648 +0.14(+0.11%)
Apr 30, 2014 127.86 129.32 127.22 128.44 236,048 -0.18(-0.14%)
Apr 29, 2014 126.98 128.68 126.36 128.62 201,505 +2.28(+1.80%)
Apr 28, 2014 124.62 126.48 122.24 126.34 451,084 +2.68(+2.17%)
Apr 25, 2014 123.72 124.02 121.32 123.66 462,594 -0.90(-0.72%)
Apr 24, 2014 126.76 126.94 123.76 124.56 347,876 -1.48(-1.17%)
Apr 23, 2014 126.06 126.62 125.22 126.04 251,926 -0.66(-0.52%)
Apr 22, 2014 125.90 127.42 125.44 126.70 302,589 +0.34(+0.27%)
Apr 21, 2014 124.08 126.54 123.96 126.36 303,385 +2.38(+1.92%)
Apr 17, 2014 121.92 123.98 123.98 123.98 384,300 +1.76(+1.44%)
Apr 16, 2014 120.22 122.40 118.56 122.22 487,747 +4.18(+3.54%)
Apr 15, 2014 117.46 118.86 111.72 118.04 860,984 +1.30(+1.11%)
Apr 14, 2014 118.00 118.38 113.00 116.74 632,544 +0.96(+0.83%)
Apr 11, 2014 118.14 119.80 114.18 115.78 740,073 -3.74(-3.13%)
Apr 10, 2014 127.00 127.20 119.10 119.52 819,574 -7.62(-5.99%)
Apr 09, 2014 125.66 127.38 123.92 127.14 344,207 +2.96(+2.38%)
Apr 08, 2014 122.46 124.18 120.24 124.18 395,969 +2.22(+1.82%)
Apr 07, 2014 123.44 124.34 120.12 121.96 687,134 -2.76(-2.21%)
Apr 04, 2014 129.52 129.68 123.08 124.72 652,212 -2.70(-2.12%)
Apr 03, 2014 127.22 127.60 125.68 127.42 457,478 +0.18(+0.14%)
Apr 02, 2014 128.00 128.28 126.02 127.24 304,058 -0.90(-0.70%)
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.