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 )

14.37 +0.80 (+5.90%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 25, 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, 2021 103.00 103.88 101.78 101.96 3,983,550 -0.40(-0.39%)
Aug 30, 2021 102.16 103.56 101.68 102.36 4,774,793 -1.04(-1.01%)
Aug 27, 2021 107.36 107.40 102.60 103.40 6,668,829 -5.60(-5.14%)
Aug 26, 2021 106.00 110.32 105.08 109.00 8,981,940 +4.48(+4.29%)
Aug 25, 2021 106.48 107.04 104.16 104.52 3,680,136 -2.32(-2.17%)
Aug 24, 2021 106.72 107.70 106.12 106.84 4,205,262 -0.40(-0.37%)
Aug 23, 2021 107.96 107.98 105.44 107.24 5,930,379 -3.80(-3.42%)
Aug 20, 2021 118.24 118.84 110.12 111.04 8,564,099 -9.02(-7.51%)
Aug 19, 2021 121.64 123.60 115.72 120.06 18,472,256 +3.78(+3.25%)
Aug 18, 2021 110.32 117.26 108.72 116.28 9,534,036 +7.48(+6.88%)
Aug 17, 2021 108.68 114.24 107.08 108.80 12,998,181 +3.52(+3.34%)
Aug 16, 2021 107.72 109.92 105.28 105.28 8,127,836 +0.16(+0.15%)
Aug 13, 2021 103.48 105.56 103.02 105.12 4,242,603 +0.16(+0.15%)
Aug 12, 2021 107.84 108.20 103.76 104.96 4,608,494 -2.16(-2.02%)
Aug 11, 2021 109.24 110.12 106.64 107.12 4,921,753 -3.00(-2.72%)
Aug 10, 2021 110.52 111.72 108.92 110.12 4,381,948 -1.92(-1.71%)
Aug 09, 2021 112.92 114.20 111.08 112.04 5,198,268 -1.16(-1.02%)
Aug 06, 2021 115.04 115.78 113.04 113.20 4,756,598 -3.00(-2.58%)
Aug 05, 2021 118.00 118.16 116.04 116.20 4,538,246 -2.88(-2.42%)
Aug 04, 2021 121.48 121.96 117.92 119.08 4,368,951 -0.16(-0.13%)
Aug 03, 2021 123.52 126.84 119.20 119.24 7,238,241 -6.28(-5.00%)
Aug 02, 2021 119.52 126.16 119.00 125.52 5,694,846 +4.68(+3.87%)
Jul 30, 2021 122.20 122.28 118.08 120.84 5,472,969 +2.88(+2.44%)
Jul 29, 2021 119.40 119.40 117.14 117.96 3,919,847 -2.00(-1.67%)
Jul 28, 2021 122.16 125.68 118.16 119.96 7,560,320 -3.48(-2.82%)
Jul 27, 2021 122.04 131.92 122.04 123.44 10,070,980 +4.04(+3.38%)
Jul 26, 2021 122.76 124.24 119.40 119.40 5,167,824 -1.92(-1.58%)
Jul 23, 2021 119.28 121.76 118.96 121.32 5,805,216 -0.56(-0.46%)
Jul 22, 2021 120.48 123.76 118.80 121.88 6,145,682 +2.12(+1.77%)
Jul 21, 2021 124.96 125.44 119.48 119.76 6,082,159 -8.12(-6.35%)
Jul 20, 2021 138.56 140.92 126.12 127.88 8,848,110 -11.76(-8.42%)
Jul 19, 2021 129.24 148.16 128.00 139.64 19,771,196 +17.44(+14.27%)
Jul 16, 2021 114.76 122.48 114.04 122.20 6,715,560 +4.88(+4.16%)
Jul 15, 2021 118.72 120.08 116.56 117.32 8,323,421 +1.68(+1.45%)
Jul 14, 2021 115.56 119.84 114.60 115.64 6,738,420 -2.72(-2.30%)
Jul 13, 2021 117.00 118.80 114.44 118.36 5,515,416 +1.40(+1.20%)
Jul 12, 2021 118.04 118.64 116.12 116.96 3,509,796 -0.76(-0.65%)
Jul 09, 2021 122.36 123.16 117.12 117.72 5,836,577 -8.48(-6.72%)
Jul 08, 2021 128.96 129.84 124.12 126.20 9,230,610 +7.68(+6.48%)
Jul 07, 2021 117.00 122.52 116.76 118.52 4,896,805 +0.24(+0.20%)
Jul 06, 2021 114.64 121.80 114.52 118.28 6,324,850 +2.64(+2.28%)
Jul 02, 2021 113.08 116.42 112.28 115.64 6,788,939 -0.28(-0.24%)
Jul 01, 2021 116.60 117.67 115.61 115.92 4,488,692 -1.92(-1.63%)
Jun 30, 2021 119.96 120.72 116.72 117.84 4,770,944 -1.24(-1.04%)
Jun 29, 2021 115.96 119.36 115.52 119.08 3,553,774 +2.48(+2.13%)
Jun 28, 2021 115.92 118.52 115.36 116.60 4,260,421 +0.00(+0.00%)
Jun 25, 2021 118.24 119.60 116.60 116.60 3,982,331 -2.20(-1.85%)
Jun 24, 2021 118.08 119.52 117.68 118.80 3,564,740 -2.36(-1.95%)
Jun 23, 2021 121.88 122.48 119.88 121.16 3,758,478 -2.32(-1.88%)
Jun 22, 2021 130.96 131.64 123.44 123.48 4,621,264 -6.68(-5.13%)
Jun 21, 2021 133.80 137.92 128.16 130.16 5,773,127 -8.60(-6.20%)
Jun 18, 2021 133.56 139.52 130.00 138.76 12,573,523 +11.20(+8.78%)
Jun 17, 2021 128.64 130.34 123.10 127.56 7,792,395 -0.72(-0.56%)
Jun 16, 2021 125.48 131.72 123.24 128.28 12,291,818 +1.12(+0.88%)
Jun 15, 2021 125.00 128.12 124.40 127.16 5,380,216 +2.72(+2.19%)
Jun 14, 2021 122.92 126.76 122.52 124.44 5,069,263 +1.16(+0.94%)
Jun 11, 2021 124.24 124.64 122.32 123.28 4,961,787 -3.64(-2.87%)
Jun 10, 2021 131.16 131.92 126.56 126.92 6,079,679 -7.80(-5.79%)
Jun 09, 2021 131.24 135.64 131.04 134.72 4,030,021 +2.16(+1.63%)
Jun 08, 2021 130.40 135.52 130.08 132.56 5,134,355 +1.40(+1.07%)
Jun 07, 2021 133.44 134.80 130.88 131.16 3,533,625 -2.40(-1.80%)
Jun 04, 2021 136.52 136.52 133.04 133.56 4,945,609 -7.44(-5.28%)
Jun 03, 2021 142.72 144.72 138.89 141.00 6,174,703 +2.56(+1.85%)
Jun 02, 2021 140.48 141.80 136.44 138.44 4,981,833 -3.68(-2.59%)
Jun 01, 2021 135.40 142.28 134.72 142.12 4,806,481 +3.32(+2.39%)
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%)
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.