Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Proshares VIX Short-Term Futures ETF
(NY:
VIXY
)
11.33
-0.10 (-0.87%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 29, 2019
487.20
489.80
479.53
480.40
90,080
-16.00(-3.22%)
Mar 28, 2019
504.20
510.60
495.20
496.40
73,220
-11.00(-2.17%)
Mar 27, 2019
498.80
527.80
495.20
507.40
157,626
+7.60(+1.52%)
Mar 26, 2019
507.40
513.40
497.00
499.80
126,740
-28.20(-5.34%)
Mar 25, 2019
527.20
542.60
517.17
528.00
251,334
+1.00(+0.19%)
Mar 22, 2019
483.20
530.80
478.00
527.00
306,755
+54.80(+11.61%)
Mar 21, 2019
486.60
486.60
467.68
472.20
100,879
-7.20(-1.50%)
Mar 20, 2019
475.00
485.40
464.40
479.40
144,070
+4.40(+0.93%)
Mar 19, 2019
463.60
482.00
462.60
475.00
120,191
+3.80(+0.81%)
Mar 18, 2019
473.60
481.00
467.40
471.20
76,242
+1.20(+0.26%)
Mar 15, 2019
476.40
478.40
464.00
470.00
85,010
-9.40(-1.96%)
Mar 14, 2019
487.40
488.40
477.67
479.40
78,972
-7.60(-1.56%)
Mar 13, 2019
490.00
491.80
483.20
487.00
102,020
-5.00(-1.02%)
Mar 12, 2019
501.80
504.00
492.00
492.00
150,369
-14.80(-2.92%)
Mar 11, 2019
536.00
536.00
505.00
506.80
146,218
-39.60(-7.25%)
Mar 08, 2019
560.80
569.10
546.20
546.40
162,835
+3.20(+0.59%)
Mar 07, 2019
529.20
553.60
528.60
543.20
189,889
+21.60(+4.14%)
Mar 06, 2019
508.20
526.20
508.00
521.60
120,484
+13.00(+2.56%)
Mar 05, 2019
503.00
516.00
501.60
508.60
93,123
+3.20(+0.63%)
Mar 04, 2019
487.20
531.20
481.20
505.40
154,417
+12.00(+2.43%)
Mar 01, 2019
503.00
512.80
492.80
493.40
82,665
-23.00(-4.45%)
Feb 28, 2019
518.20
519.00
506.80
516.40
87,118
-1.00(-0.19%)
Feb 27, 2019
522.00
535.60
513.00
517.40
92,220
+0.80(+0.15%)
Feb 26, 2019
520.00
522.80
508.20
516.60
67,056
+4.60(+0.90%)
Feb 25, 2019
490.20
512.20
486.20
512.00
69,804
+9.40(+1.87%)
Feb 22, 2019
513.60
515.00
501.80
502.60
72,820
-19.20(-3.68%)
Feb 21, 2019
517.80
530.60
509.20
521.80
92,738
+5.20(+1.01%)
Feb 20, 2019
533.00
533.80
515.60
516.60
116,035
-20.80(-3.87%)
Feb 19, 2019
546.20
547.60
530.40
537.40
94,551
+1.20(+0.22%)
Feb 15, 2019
544.20
548.40
535.20
536.20
79,580
-18.80(-3.39%)
Feb 14, 2019
558.40
567.80
545.00
555.00
95,856
+9.80(+1.80%)
Feb 13, 2019
543.00
551.60
540.00
545.20
71,009
-1.80(-0.33%)
Feb 12, 2019
543.80
550.60
540.40
547.00
71,040
-10.00(-1.80%)
Feb 11, 2019
556.40
565.60
551.45
557.00
68,784
-6.40(-1.14%)
Feb 08, 2019
583.20
588.60
562.60
563.40
81,865
-6.80(-1.19%)
Feb 07, 2019
568.20
592.20
559.69
570.20
106,372
+19.20(+3.48%)
Feb 06, 2019
549.60
557.40
544.40
551.00
55,682
-4.00(-0.72%)
Feb 05, 2019
554.00
558.60
542.00
555.00
46,920
-4.00(-0.72%)
Feb 04, 2019
575.00
578.20
556.40
559.00
47,207
-18.20(-3.15%)
Feb 01, 2019
581.20
585.60
573.60
577.20
70,370
-5.80(-0.99%)
Jan 31, 2019
607.20
607.20
582.20
583.00
87,863
-25.20(-4.14%)
Jan 30, 2019
626.80
637.00
606.60
608.20
105,539
-28.40(-4.46%)
Jan 29, 2019
629.60
646.00
625.20
636.60
95,098
-2.40(-0.38%)
Jan 28, 2019
635.60
657.80
634.20
639.00
99,268
+26.20(+4.28%)
Jan 25, 2019
622.00
626.20
610.20
612.80
70,860
-24.40(-3.83%)
Jan 24, 2019
660.60
668.40
635.80
637.20
67,164
-21.20(-3.22%)
Jan 23, 2019
652.60
699.20
651.20
658.40
86,230
-6.40(-0.96%)
Jan 22, 2019
616.00
672.40
615.00
664.80
107,955
+55.80(+9.16%)
Jan 18, 2019
607.60
616.20
597.80
609.00
50,450
-15.80(-2.53%)
Jan 17, 2019
636.00
636.60
615.20
624.80
47,433
-6.40(-1.01%)
Jan 16, 2019
614.40
631.40
610.40
631.20
52,682
+11.20(+1.81%)
Jan 15, 2019
645.40
645.40
618.80
620.00
49,546
-29.20(-4.50%)
Jan 14, 2019
663.80
665.20
638.80
649.20
59,670
+2.60(+0.40%)
Jan 11, 2019
676.80
679.60
645.60
646.60
57,495
-21.80(-3.26%)
Jan 10, 2019
686.60
695.60
668.20
668.40
62,282
-7.00(-1.04%)
Jan 09, 2019
685.40
690.60
667.00
675.40
59,265
-16.00(-2.31%)
Jan 08, 2019
693.80
717.60
689.20
691.40
50,341
-14.80(-2.10%)
Jan 07, 2019
715.60
726.20
696.80
706.20
59,281
-15.20(-2.11%)
Jan 04, 2019
751.40
757.80
720.00
721.40
83,945
-63.00(-8.03%)
Jan 03, 2019
765.20
800.80
762.00
784.40
59,360
+35.20(+4.70%)
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
.