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 (%)
May 28, 2021 135.28 139.00 134.64 138.80 4,231,232 +2.16(+1.58%)
May 27, 2021 142.00 142.08 135.72 136.64 4,723,588 -6.96(-4.85%)
May 26, 2021 148.56 149.08 143.16 143.60 5,719,049 -7.20(-4.77%)
May 25, 2021 149.88 153.40 149.50 150.80 4,693,805 -0.12(-0.08%)
May 24, 2021 154.68 154.92 149.20 150.92 3,913,142 -7.00(-4.43%)
May 21, 2021 157.32 160.08 155.40 157.92 6,166,745 -2.04(-1.28%)
May 20, 2021 164.72 167.04 158.40 159.96 7,388,383 -9.44(-5.57%)
May 19, 2021 172.44 185.28 168.22 169.40 16,197,738 +7.60(+4.70%)
May 18, 2021 157.52 162.44 153.68 161.80 7,018,550 +2.32(+1.45%)
May 17, 2021 157.48 165.64 154.60 159.48 8,456,629 +5.06(+3.28%)
May 14, 2021 165.88 166.00 152.88 154.42 5,670,415 -20.58(-11.76%)
May 13, 2021 182.72 182.84 171.48 175.00 10,799,481 -18.58(-9.60%)
May 12, 2021 171.12 199.80 170.64 193.58 18,035,728 +28.74(+17.44%)
May 11, 2021 162.12 168.60 157.20 164.84 10,082,160 +11.44(+7.46%)
May 10, 2021 146.72 153.60 144.16 153.40 6,151,637 +6.44(+4.38%)
May 07, 2021 155.68 156.12 146.30 146.96 4,607,786 -8.84(-5.67%)
May 06, 2021 157.20 163.52 155.30 155.80 5,519,731 -0.96(-0.61%)
May 05, 2021 158.00 161.68 153.92 156.76 5,086,200 -4.08(-2.54%)
May 04, 2021 159.00 169.56 157.84 160.84 8,875,855 +5.84(+3.77%)
May 03, 2021 156.80 158.48 154.80 155.00 3,875,300 -5.64(-3.51%)
Apr 30, 2021 157.64 162.12 155.72 160.64 4,872,525 +6.36(+4.12%)
Apr 29, 2021 152.60 160.68 152.00 154.28 5,414,958 -1.20(-0.77%)
Apr 28, 2021 155.36 157.56 153.96 155.48 3,585,747 -0.56(-0.36%)
Apr 27, 2021 158.36 160.96 155.36 156.04 3,461,706 -3.24(-2.03%)
Apr 26, 2021 159.08 161.72 158.52 159.28 2,879,906 -1.40(-0.87%)
Apr 23, 2021 165.48 166.32 157.12 160.68 7,806,125 -6.52(-3.90%)
Apr 22, 2021 157.28 170.24 156.32 167.20 7,008,117 +9.76(+6.20%)
Apr 21, 2021 167.20 169.28 156.64 157.44 3,389,751 -8.96(-5.38%)
Apr 20, 2021 164.80 171.84 163.36 166.40 5,415,196 +3.68(+2.26%)
Apr 19, 2021 158.24 167.20 157.60 162.72 5,171,724 +5.76(+3.67%)
Apr 16, 2021 159.36 160.64 155.68 156.96 3,087,681 -2.56(-1.60%)
Apr 15, 2021 160.96 161.76 158.56 159.52 3,320,608 -5.44(-3.30%)
Apr 14, 2021 162.08 165.92 160.64 164.96 3,730,477 +3.52(+2.18%)
Apr 13, 2021 162.72 163.36 160.00 161.44 3,039,281 -1.12(-0.69%)
Apr 12, 2021 166.24 169.44 162.56 162.56 2,606,099 -2.40(-1.45%)
Apr 09, 2021 166.72 167.76 162.24 164.96 2,995,350 -0.32(-0.19%)
Apr 08, 2021 165.44 167.04 163.68 165.28 2,662,736 -2.56(-1.53%)
Apr 07, 2021 172.32 172.96 167.04 167.84 2,508,794 -4.48(-2.60%)
Apr 06, 2021 172.16 173.60 169.28 172.32 2,781,592 +0.00(+0.00%)
Apr 05, 2021 171.36 174.40 170.72 172.32 3,299,780 -4.48(-2.53%)
Apr 01, 2021 180.00 181.12 175.52 176.80 2,998,700 -5.60(-3.07%)
Mar 31, 2021 182.08 186.40 179.04 182.40 3,670,182 -1.44(-0.78%)
Mar 30, 2021 192.16 194.40 183.68 183.84 2,953,289 -8.32(-4.33%)
Mar 29, 2021 192.16 197.92 190.24 192.16 3,961,605 +4.32(+2.30%)
Mar 26, 2021 192.16 199.84 185.60 187.84 4,935,281 -7.84(-4.01%)
Mar 25, 2021 203.04 212.80 194.56 195.68 4,664,018 -6.08(-3.01%)
Mar 24, 2021 195.84 201.92 191.84 201.76 2,991,821 +1.76(+0.88%)
Mar 23, 2021 192.48 203.60 191.68 200.00 3,834,873 +8.96(+4.69%)
Mar 22, 2021 201.92 203.04 189.60 191.04 3,011,065 -13.28(-6.50%)
Mar 19, 2021 211.36 216.96 203.20 204.32 3,589,812 -8.32(-3.91%)
Mar 18, 2021 205.76 214.56 201.60 212.64 3,904,768 +11.20(+5.56%)
Mar 17, 2021 212.80 214.08 201.12 201.44 4,099,283 -9.12(-4.33%)
Mar 16, 2021 210.24 210.88 204.32 210.56 3,200,000 +0.00(+0.00%)
Mar 15, 2021 222.56 224.32 209.76 210.56 3,151,391 -12.64(-5.66%)
Mar 12, 2021 231.68 232.48 223.20 223.20 2,963,000 -4.32(-1.90%)
Mar 11, 2021 229.60 230.08 225.92 227.52 2,660,087 -5.76(-2.47%)
Mar 10, 2021 229.92 235.04 229.92 233.28 2,849,453 -3.04(-1.29%)
Mar 09, 2021 239.36 240.48 233.44 236.32 3,298,136 -9.92(-4.03%)
Mar 08, 2021 242.40 248.32 237.28 246.24 4,365,546 +4.32(+1.79%)
Mar 05, 2021 250.40 267.84 241.12 241.92 6,492,325 -18.40(-7.07%)
Mar 04, 2021 246.88 271.36 241.28 260.32 7,631,772 +10.56(+4.23%)
Mar 03, 2021 237.76 250.40 235.68 249.76 6,363,183 +10.24(+4.28%)
Mar 02, 2021 237.92 240.80 234.56 239.52 3,109,616 +2.08(+0.88%)
Mar 01, 2021 241.28 241.28 234.40 237.44 3,358,482 -19.04(-7.42%)
Feb 26, 2021 257.28 276.64 250.40 256.48 7,584,081 -12.16(-4.53%)
Feb 25, 2021 236.80 275.20 232.80 268.64 9,690,302 +36.96(+15.95%)
Feb 24, 2021 247.68 250.24 231.04 231.68 3,716,913 -9.60(-3.98%)
Feb 23, 2021 253.12 265.60 240.96 241.28 5,822,616 -10.40(-4.13%)
Feb 22, 2021 249.60 251.84 242.40 251.68 3,440,137 +10.08(+4.17%)
Feb 19, 2021 248.32 249.04 238.72 241.60 3,893,575 -8.96(-3.58%)
Feb 18, 2021 256.32 259.52 248.00 250.56 3,423,886 +1.28(+0.51%)
Feb 17, 2021 258.56 262.88 248.48 249.28 3,442,886 -5.28(-2.07%)
Feb 16, 2021 252.96 257.44 249.60 254.56 3,340,268 +2.72(+1.08%)
Feb 12, 2021 262.88 262.88 251.36 251.84 3,069,418 -8.64(-3.32%)
Feb 11, 2021 263.36 272.64 260.16 260.48 3,071,983 -6.24(-2.34%)
Feb 10, 2021 260.64 274.40 260.16 266.72 4,175,563 +4.32(+1.65%)
Feb 09, 2021 264.96 266.72 259.04 262.40 2,135,989 +1.12(+0.43%)
Feb 08, 2021 262.08 266.08 261.28 261.28 1,630,171 -2.24(-0.85%)
Feb 05, 2021 262.72 268.96 262.56 263.52 2,167,262 -0.48(-0.18%)
Feb 04, 2021 270.08 270.72 264.00 264.00 1,899,785 -12.00(-4.35%)
Feb 03, 2021 284.64 288.96 275.52 276.00 2,333,411 -15.04(-5.17%)
Feb 02, 2021 302.56 303.36 288.00 291.04 2,637,829 -27.04(-8.50%)
Feb 01, 2021 321.44 340.64 313.60 318.08 4,062,847 -19.20(-5.69%)
Jan 29, 2021 324.64 348.16 307.04 337.28 7,696,712 +20.64(+6.52%)
Jan 28, 2021 310.08 324.48 301.12 316.64 4,784,145 -7.36(-2.27%)
Jan 27, 2021 282.72 328.96 282.24 324.00 7,744,813 +48.80(+17.73%)
Jan 26, 2021 268.16 275.20 256.80 275.20 3,028,250 +2.24(+0.82%)
Jan 25, 2021 264.80 284.32 263.04 272.96 4,619,714 +10.56(+4.02%)
Jan 22, 2021 265.28 266.80 259.20 262.40 2,685,112 +3.52(+1.36%)
Jan 21, 2021 261.12 265.28 258.40 258.88 2,667,388 -2.08(-0.80%)
Jan 20, 2021 262.56 266.40 259.52 260.96 2,174,628 -5.12(-1.92%)
Jan 19, 2021 267.04 270.88 264.48 266.08 2,703,568 -7.68(-2.81%)
Jan 15, 2021 270.88 280.00 266.88 273.76 3,609,200 +6.88(+2.58%)
Jan 14, 2021 261.60 268.32 258.24 266.88 2,347,866 +3.04(+1.15%)
Jan 13, 2021 267.84 269.76 261.44 263.84 1,826,090 -4.16(-1.55%)
Jan 12, 2021 271.20 279.20 267.20 268.00 2,102,326 -9.44(-3.40%)
Jan 11, 2021 271.20 278.40 267.04 277.44 2,571,130 +15.84(+6.06%)
Jan 08, 2021 262.40 271.04 259.70 261.60 2,776,462 -2.40(-0.91%)
Jan 07, 2021 268.80 269.92 264.00 264.00 2,436,406 -16.80(-5.98%)
Jan 06, 2021 279.52 288.00 264.64 280.80 4,627,234 -1.44(-0.51%)
Jan 05, 2021 299.04 299.36 279.84 282.24 2,903,628 -9.76(-3.34%)
Jan 04, 2021 268.32 300.80 268.00 292.00 4,415,264 +23.36(+8.70%)
Dec 31, 2020 268.64 268.64 268.64 1,718,783 -0.16(-0.06%)
Dec 30, 2020 277.60 278.88 267.84 268.80 1,718,783 -10.08(-3.61%)
Dec 29, 2020 265.28 284.16 264.96 278.88 2,268,503 +9.76(+3.63%)
Dec 28, 2020 266.08 269.44 264.96 269.12 1,253,120 -0.96(-0.36%)
Dec 24, 2020 274.08 274.24 270.00 270.08 877,356 -8.00(-2.88%)
Dec 23, 2020 283.52 284.16 272.96 278.08 2,060,678 -11.68(-4.03%)
Dec 22, 2020 291.68 295.68 288.16 289.76 2,257,511 -5.28(-1.79%)
Dec 21, 2020 300.48 311.52 288.96 295.04 5,573,766 +21.76(+7.96%)
Dec 18, 2020 270.08 281.12 269.92 273.28 3,244,768 +5.28(+1.97%)
Dec 17, 2020 272.32 273.92 265.92 268.00 2,449,278 -3.84(-1.41%)
Dec 16, 2020 280.32 283.36 271.52 271.84 2,603,195 -9.12(-3.25%)
Dec 15, 2020 287.84 291.20 280.64 280.96 2,645,678 -13.60(-4.62%)
Dec 14, 2020 278.72 295.68 276.16 294.56 2,456,793 +6.56(+2.28%)
Dec 11, 2020 284.64 295.68 280.32 288.00 3,514,537 +10.24(+3.69%)
Dec 10, 2020 277.44 279.52 270.24 277.76 2,885,238 +2.56(+0.93%)
Dec 09, 2020 262.56 277.60 260.48 275.20 4,188,208 +9.76(+3.68%)
Dec 08, 2020 277.12 277.44 265.44 265.44 1,858,992 -9.92(-3.60%)
Dec 07, 2020 276.64 278.24 273.92 275.36 1,869,133 +1.60(+0.58%)
Dec 04, 2020 275.36 275.52 271.20 273.76 2,164,093 -4.96(-1.78%)
Dec 03, 2020 272.80 281.12 272.00 278.72 2,144,654 +2.56(+0.93%)
Dec 02, 2020 278.08 278.08 270.24 276.16 1,909,013 -1.44(-0.52%)
Dec 01, 2020 272.16 278.72 270.40 277.60 2,373,569 +2.72(+0.99%)
Nov 30, 2020 281.12 290.72 274.40 274.88 1,770,592 -5.28(-1.88%)
Nov 27, 2020 276.00 282.21 273.60 280.16 1,030,912 +1.92(+0.69%)
Nov 25, 2020 289.12 292.96 277.76 278.24 1,558,787 -10.56(-3.66%)
Nov 24, 2020 287.68 293.76 287.04 288.80 2,105,007 -4.96(-1.69%)
Nov 23, 2020 293.60 299.68 288.64 293.76 2,019,442 -3.84(-1.29%)
Nov 20, 2020 297.92 298.88 291.84 297.60 1,811,012 -0.64(-0.21%)
Nov 19, 2020 300.64 305.12 293.28 298.24 1,771,434 -3.20(-1.06%)
Nov 18, 2020 289.76 304.00 286.72 301.44 2,275,389 +8.64(+2.95%)
Nov 17, 2020 303.84 305.60 292.16 292.80 2,040,053 -3.84(-1.29%)
Nov 16, 2020 297.76 308.80 296.64 296.64 2,020,034 -8.64(-2.83%)
Nov 13, 2020 314.40 314.72 300.00 305.28 2,369,712 -20.00(-6.15%)
Nov 12, 2020 308.48 332.00 305.12 325.28 4,180,165 +21.44(+7.06%)
Nov 11, 2020 306.40 310.40 298.08 303.84 2,042,710 -7.68(-2.47%)
Nov 10, 2020 313.12 324.80 310.72 311.52 2,119,403 -9.60(-2.99%)
Nov 09, 2020 305.28 321.76 291.52 321.12 3,740,988 -7.20(-2.19%)
Nov 06, 2020 348.80 349.12 328.16 328.32 2,662,856 -23.36(-6.64%)
Nov 05, 2020 346.24 355.68 343.04 351.68 2,267,636 -5.92(-1.66%)
Nov 04, 2020 376.00 376.96 355.20 357.60 4,064,087 -34.56(-8.81%)
Nov 03, 2020 402.40 404.96 387.04 392.16 2,402,107 -22.88(-5.51%)
Nov 02, 2020 405.28 420.80 404.00 415.04 2,590,724 -9.44(-2.22%)
Oct 30, 2020 418.88 432.16 412.32 424.48 2,504,275 +12.48(+3.03%)
Oct 29, 2020 434.72 443.36 399.04 412.00 2,935,716 -31.68(-7.14%)
Oct 28, 2020 417.60 444.32 412.32 443.68 4,819,949 +55.36(+14.26%)
Oct 27, 2020 386.72 395.04 380.00 388.32 2,128,806 +1.60(+0.41%)
Oct 26, 2020 363.20 393.12 359.52 386.72 3,171,047 +32.00(+9.02%)
Oct 23, 2020 352.96 362.56 352.32 354.72 1,182,825 +0.32(+0.09%)
Oct 22, 2020 362.24 365.44 351.04 354.40 1,416,370 -8.48(-2.34%)
Oct 21, 2020 369.60 374.56 360.48 362.88 1,692,520 -8.80(-2.37%)
Oct 20, 2020 369.28 373.76 365.92 371.68 1,858,693 -0.16(-0.04%)
Oct 19, 2020 354.40 374.08 353.76 371.84 1,736,564 +15.52(+4.36%)
Oct 16, 2020 353.28 356.32 347.84 356.32 1,464,956 +2.56(+0.72%)
Oct 15, 2020 366.56 369.60 352.64 353.76 2,035,554 +3.04(+0.87%)
Oct 14, 2020 351.20 356.16 345.28 350.72 1,850,071 -3.68(-1.04%)
Oct 13, 2020 353.60 361.44 351.36 354.40 1,460,990 +4.80(+1.37%)
Oct 12, 2020 350.40 356.64 348.48 349.60 1,951,988 -7.04(-1.97%)
Oct 09, 2020 364.96 365.12 356.48 356.64 1,820,875 -13.60(-3.67%)
Oct 08, 2020 387.36 389.60 375.36 370.24 1,575,958 -21.60(-5.51%)
Oct 07, 2020 397.28 398.88 388.96 391.84 1,211,597 -13.28(-3.28%)
Oct 06, 2020 396.16 408.64 388.64 405.12 2,172,189 +5.60(+1.40%)
Oct 05, 2020 408.48 412.80 396.32 399.52 1,300,581 -12.96(-3.14%)
Oct 02, 2020 420.96 422.08 404.64 412.48 1,870,900 +12.32(+3.08%)
Oct 01, 2020 393.76 406.40 393.76 400.16 1,508,428 +1.76(+0.44%)
Sep 30, 2020 393.76 402.88 388.64 398.40 1,604,403 -0.64(-0.16%)
Sep 29, 2020 407.52 408.00 392.96 399.04 1,418,395 -6.72(-1.66%)
Sep 28, 2020 405.28 410.40 404.16 405.76 1,140,465 -2.88(-0.70%)
Sep 25, 2020 419.52 422.72 406.08 408.64 1,477,012 -10.40(-2.48%)
Sep 24, 2020 427.68 432.00 411.84 419.04 1,712,705 -8.16(-1.91%)
Sep 23, 2020 404.32 427.52 402.40 427.20 1,823,679 +21.44(+5.28%)
Sep 22, 2020 401.92 416.64 401.76 405.76 1,452,265 +3.20(+0.79%)
Sep 21, 2020 406.40 426.40 400.80 402.56 2,490,560 +12.64(+3.24%)
Sep 18, 2020 387.36 399.68 378.72 389.92 2,163,606 -0.32(-0.08%)
Sep 17, 2020 411.68 412.96 388.48 390.24 1,942,645 -9.12(-2.28%)
Sep 16, 2020 397.92 400.00 388.32 399.36 1,860,846 -1.12(-0.28%)
Sep 15, 2020 397.12 407.84 395.04 400.48 1,589,974 -0.64(-0.16%)
Sep 14, 2020 402.72 407.20 395.36 401.12 1,891,064 -7.20(-1.76%)
Sep 11, 2020 422.24 434.88 407.84 408.32 2,661,481 -25.76(-5.93%)
Sep 10, 2020 425.44 444.48 421.76 434.08 2,449,028 +4.80(+1.12%)
Sep 09, 2020 440.96 445.60 421.60 429.28 2,368,239 -23.20(-5.13%)
Sep 08, 2020 499.84 504.00 450.56 452.48 3,991,033 -10.24(-2.21%)
Sep 04, 2020 494.56 545.28 456.64 462.72 6,930,806 -55.52(-10.71%)
Sep 03, 2020 453.12 524.16 436.80 518.24 7,429,252 +71.20(+15.93%)
Sep 02, 2020 435.84 451.68 434.08 447.04 2,531,336 +11.20(+2.57%)
Sep 01, 2020 429.60 439.36 426.24 435.84 1,806,940 +6.24(+1.45%)
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%)
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.