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 )

59.31 -0.53 (-0.89%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 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 (%)
Sep 30, 2016 145.46 148.14 142.79 146.42 2,490,764 +6.38(+4.56%)
Sep 29, 2016 148.84 151.18 134.76 140.04 5,703,170 -9.40(-6.29%)
Sep 28, 2016 148.96 149.86 143.70 149.44 2,202,342 +1.60(+1.08%)
Sep 27, 2016 140.54 148.92 139.30 147.84 2,357,836 +7.48(+5.33%)
Sep 26, 2016 142.92 143.76 138.64 140.36 2,673,682 -7.90(-5.33%)
Sep 23, 2016 148.76 150.22 147.50 148.26 1,967,439 -1.30(-0.87%)
Sep 22, 2016 148.68 150.08 147.01 149.56 2,264,035 +5.10(+3.53%)
Sep 21, 2016 136.12 145.26 134.36 144.46 4,191,135 +10.00(+7.44%)
Sep 20, 2016 136.74 136.76 132.28 134.46 2,304,937 +0.98(+0.73%)
Sep 19, 2016 134.66 137.38 130.88 133.48 3,285,558 +3.30(+2.53%)
Sep 16, 2016 125.94 131.00 123.73 130.18 3,311,018 +1.62(+1.26%)
Sep 15, 2016 124.08 129.94 121.94 128.56 3,554,301 +4.48(+3.61%)
Sep 14, 2016 125.38 130.50 122.36 124.08 3,723,848 +1.22(+0.99%)
Sep 13, 2016 135.92 136.32 118.00 122.86 6,756,525 -18.54(-13.11%)
Sep 12, 2016 131.06 142.72 129.62 141.40 3,659,854 +9.06(+6.85%)
Sep 09, 2016 151.48 152.10 132.22 132.34 6,157,115 -25.26(-16.03%)
Sep 08, 2016 158.12 158.54 155.68 157.60 1,918,963 -0.56(-0.35%)
Sep 07, 2016 156.00 158.54 155.50 158.16 1,321,110 +1.98(+1.27%)
Sep 06, 2016 153.44 156.31 152.10 156.18 1,373,720 +3.98(+2.62%)
Sep 02, 2016 149.94 152.20 152.20 152.20 1,645,600 +5.36(+3.65%)
Sep 01, 2016 146.68 147.48 143.00 146.84 2,613,815 +0.82(+0.56%)
Aug 31, 2016 146.36 147.16 142.34 146.02 1,717,921 -0.94(-0.64%)
Aug 30, 2016 146.26 147.50 144.40 146.96 1,508,958 +1.12(+0.77%)
Aug 29, 2016 143.32 146.60 143.28 145.84 1,320,233 +2.94(+2.06%)
Aug 26, 2016 144.50 148.40 137.96 142.90 3,149,846 -0.44(-0.31%)
Aug 25, 2016 140.98 145.04 140.70 143.34 1,507,097 -0.14(-0.10%)
Aug 24, 2016 146.00 146.36 141.84 143.48 1,611,182 -3.34(-2.27%)
Aug 23, 2016 147.36 148.28 146.47 146.82 1,322,491 +0.40(+0.27%)
Aug 22, 2016 145.98 146.98 144.00 146.42 1,820,853 -0.46(-0.31%)
Aug 19, 2016 146.04 147.56 144.46 146.88 1,849,081 -0.76(-0.51%)
Aug 18, 2016 144.48 147.64 143.44 147.64 1,377,467 +2.56(+1.76%)
Aug 17, 2016 141.94 145.60 138.24 145.08 2,309,553 +3.60(+2.54%)
Aug 16, 2016 143.64 143.68 140.54 141.48 1,584,031 -5.00(-3.41%)
Aug 15, 2016 146.04 147.20 145.30 146.48 1,305,408 +2.26(+1.57%)
Aug 12, 2016 142.80 145.20 140.92 144.22 2,030,655 +1.42(+0.99%)
Aug 11, 2016 143.76 145.62 142.04 142.80 2,083,122 +0.76(+0.54%)
Aug 10, 2016 146.40 146.72 139.16 142.04 2,609,361 -3.48(-2.39%)
Aug 09, 2016 145.16 148.32 143.28 145.52 2,591,060 +2.32(+1.62%)
Aug 08, 2016 142.00 143.30 141.22 143.20 2,088,944 +3.10(+2.21%)
Aug 05, 2016 138.74 141.80 138.68 140.10 2,283,958 +4.64(+3.43%)
Aug 04, 2016 133.48 136.40 132.08 135.46 2,367,080 +3.60(+2.73%)
Aug 03, 2016 128.30 131.88 127.00 131.86 3,063,770 +3.30(+2.57%)
Aug 02, 2016 132.12 132.96 124.40 128.56 4,917,631 -5.02(-3.76%)
Aug 01, 2016 132.60 135.50 130.30 133.58 2,447,448 +2.14(+1.63%)
Jul 29, 2016 127.24 132.52 126.84 131.44 2,789,600 +4.40(+3.46%)
Jul 28, 2016 124.08 127.88 122.80 127.04 2,380,362 +2.28(+1.83%)
Jul 27, 2016 123.56 125.92 120.24 124.76 3,290,930 +2.70(+2.21%)
Jul 26, 2016 120.96 122.12 118.60 122.06 3,526,780 +1.18(+0.98%)
Jul 25, 2016 121.04 121.96 116.40 120.88 3,976,380 +0.74(+0.62%)
Jul 22, 2016 118.26 121.60 117.36 120.14 2,558,938 +2.68(+2.28%)
Jul 21, 2016 120.38 121.32 115.90 117.46 3,195,960 -3.48(-2.88%)
Jul 20, 2016 119.84 121.84 118.70 120.94 2,971,894 +3.40(+2.89%)
Jul 19, 2016 117.40 119.04 115.42 117.54 3,832,229 +0.10(+0.08%)
Jul 18, 2016 114.98 118.47 114.40 117.44 3,104,363 +1.98(+1.72%)
Jul 15, 2016 115.82 116.50 111.72 115.46 3,304,128 +0.56(+0.49%)
Jul 14, 2016 116.06 116.86 114.36 114.90 3,460,942 +0.08(+0.07%)
Jul 13, 2016 114.18 115.12 112.04 114.82 2,908,315 +1.86(+1.65%)
Jul 12, 2016 113.16 113.44 110.54 112.96 3,857,252 +2.56(+2.32%)
Jul 11, 2016 112.32 113.24 110.20 110.40 3,820,537 -0.02(-0.02%)
Jul 08, 2016 107.40 111.24 103.62 110.42 4,659,844 +6.80(+6.56%)
Jul 07, 2016 103.56 105.22 99.50 103.62 4,908,979 +1.64(+1.61%)
Jul 06, 2016 97.80 102.12 96.28 101.98 5,689,049 +2.72(+2.74%)
Jul 05, 2016 99.40 99.74 95.62 99.26 5,019,260 -1.96(-1.94%)
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.