Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 )

11.36 -0.15 (-1.30%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 479.04 493.92 472.16 479.36 4,302,869 -10.24(-2.09%)
Jan 30, 2018 491.20 494.40 485.12 489.60 5,892,535 +15.20(+3.20%)
Jan 29, 2018 452.80 475.68 441.28 474.40 4,007,664 +32.16(+7.27%)
Jan 26, 2018 441.44 448.32 440.32 442.24 2,269,527 -2.88(-0.65%)
Jan 25, 2018 436.32 452.96 435.68 445.12 3,024,460 +7.20(+1.64%)
Jan 24, 2018 429.28 449.92 429.12 437.92 3,899,477 +10.88(+2.55%)
Jan 23, 2018 424.64 431.84 421.44 427.04 2,488,055 +7.04(+1.68%)
Jan 22, 2018 432.48 432.80 416.80 420.00 2,207,834 -9.12(-2.13%)
Jan 19, 2018 429.44 438.40 427.84 429.12 2,911,836 -2.24(-0.52%)
Jan 18, 2018 436.64 445.60 424.39 431.36 3,608,795 +2.08(+0.48%)
Jan 17, 2018 434.40 446.51 420.16 429.28 3,172,853 -9.76(-2.22%)
Jan 16, 2018 416.32 443.68 415.36 439.04 4,035,979 +25.44(+6.15%)
Jan 12, 2018 413.60 413.60 413.60 0 +0.16(+0.04%)
Jan 11, 2018 411.84 414.88 409.44 413.44 1,519,447 -2.40(-0.58%)
Jan 10, 2018 413.44 415.84 2,202,824 -4.64(-1.10%)
Jan 09, 2018 413.12 420.64 411.68 420.48 1,690,592 +4.80(+1.15%)
Jan 08, 2018 419.84 421.92 412.16 415.68 1,137,823 -4.80(-1.14%)
Jan 05, 2018 420.16 423.68 419.68 420.48 1,356,527 -0.64(-0.15%)
Jan 04, 2018 417.92 422.56 416.16 421.12 1,362,869 -0.96(-0.23%)
Jan 03, 2018 425.76 426.08 420.16 422.08 1,455,351 -9.12(-2.12%)
Jan 02, 2018 444.16 446.40 430.24 431.20 1,985,617 -15.52(-3.47%)
Dec 29, 2017 446.72 446.72 446.72 0 +7.20(+1.64%)
Dec 28, 2017 444.32 444.80 439.36 439.52 1,117,744 -6.88(-1.54%)
Dec 27, 2017 442.56 448.44 437.60 446.40 1,525,877 +1.92(+0.43%)
Dec 26, 2017 448.64 448.64 439.52 444.48 1,060,872 +0.80(+0.18%)
Dec 22, 2017 441.28 447.84 438.72 443.68 1,613,064 +2.08(+0.47%)
Dec 21, 2017 442.88 448.00 440.48 441.60 1,623,466 -3.20(-0.72%)
Dec 20, 2017 438.40 446.95 438.40 444.80 2,198,938 -1.28(-0.29%)
Dec 19, 2017 443.20 451.76 442.72 446.08 2,122,891 +1.60(+0.36%)
Dec 18, 2017 444.64 447.68 439.84 444.48 2,065,783 -6.56(-1.45%)
Dec 15, 2017 462.24 462.56 447.04 451.04 2,244,053 -14.88(-3.19%)
Dec 14, 2017 466.40 474.24 463.68 465.92 2,309,855 -2.88(-0.61%)
Dec 13, 2017 466.40 470.96 464.32 468.80 1,784,055 -1.28(-0.27%)
Dec 12, 2017 466.56 471.36 464.96 470.08 1,689,920 +1.44(+0.31%)
Dec 11, 2017 471.68 484.32 468.48 468.64 1,623,816 -16.64(-3.43%)
Dec 08, 2017 493.28 495.04 484.48 485.28 1,757,728 -16.48(-3.28%)
Dec 07, 2017 518.40 519.84 500.00 501.76 1,739,660 -16.80(-3.24%)
Dec 06, 2017 527.84 516.00 518.56 2,037,658 -0.64(-0.12%)
Dec 05, 2017 516.32 524.64 505.76 519.20 2,386,551 -2.24(-0.43%)
Dec 04, 2017 501.76 521.76 498.08 521.44 3,461,806 -3.84(-0.73%)
Dec 01, 2017 517.12 567.68 511.52 525.28 6,666,214 +13.76(+2.69%)
Nov 30, 2017 501.60 517.60 500.48 511.52 2,734,744 +1.28(+0.25%)
Nov 29, 2017 500.32 516.16 499.52 510.24 2,353,090 +10.88(+2.18%)
Nov 28, 2017 501.28 506.72 496.80 499.36 2,211,993 -6.72(-1.33%)
Nov 27, 2017 511.68 502.72 506.08 1,362,579 -0.16(-0.03%)
Nov 24, 2017 505.92 508.00 504.00 506.24 723,499 -2.40(-0.47%)
Nov 22, 2017 509.12 513.76 505.68 508.64 1,797,906 -4.96(-0.97%)
Nov 21, 2017 523.04 524.96 510.56 513.60 2,180,803 -20.16(-3.78%)
Nov 20, 2017 543.36 545.44 532.88 533.76 1,954,395 -17.44(-3.16%)
Nov 17, 2017 559.52 560.96 547.68 551.20 2,423,575 -8.96(-1.60%)
Nov 16, 2017 564.32 564.80 553.44 560.16 2,375,813 -24.00(-4.11%)
Nov 15, 2017 579.20 593.60 571.04 584.16 3,509,784 +21.60(+3.84%)
Nov 14, 2017 567.36 577.44 560.32 562.56 2,568,788 +4.16(+0.74%)
Nov 13, 2017 566.72 567.04 549.39 558.40 1,707,253 +1.60(+0.29%)
Nov 10, 2017 549.92 560.64 547.04 556.80 2,377,419 +12.80(+2.35%)
Nov 09, 2017 557.60 574.56 543.20 544.00 4,439,467 +7.52(+1.40%)
Nov 08, 2017 540.00 545.12 530.56 536.48 1,709,192 +0.16(+0.03%)
Nov 07, 2017 532.80 546.40 529.76 536.32 2,045,779 +2.88(+0.54%)
Nov 06, 2017 537.28 538.26 532.64 533.44 1,175,892 -5.12(-0.95%)
Nov 03, 2017 536.80 543.92 534.72 538.56 1,836,267 -0.80(-0.15%)
Nov 02, 2017 545.44 561.76 538.40 539.36 2,317,309 -6.08(-1.11%)
Nov 01, 2017 536.96 551.20 535.72 545.44 1,975,820 +3.20(+0.59%)
Oct 31, 2017 547.52 551.34 540.96 542.24 1,567,125 -9.44(-1.71%)
Oct 30, 2017 566.08 542.48 551.68 2,698,281 +3.52(+0.64%)
Oct 27, 2017 565.60 575.04 545.60 548.16 2,494,309 -32.00(-5.52%)
Oct 26, 2017 573.60 580.80 565.92 580.16 2,394,597 -1.44(-0.25%)
Oct 25, 2017 569.92 621.60 567.68 581.60 5,211,293 +17.12(+3.03%)
Oct 24, 2017 548.48 566.73 544.80 564.48 2,362,288 +6.88(+1.23%)
Oct 23, 2017 537.12 563.84 536.64 557.60 2,192,044 +16.96(+3.14%)
Oct 20, 2017 541.44 544.96 539.36 540.64 1,582,334 -9.60(-1.74%)
Oct 19, 2017 573.12 579.04 549.60 550.24 2,597,551 -4.00(-0.72%)
Oct 18, 2017 554.24 555.68 550.56 554.24 1,349,041 -2.88(-0.52%)
Oct 17, 2017 556.96 562.88 554.56 557.12 1,527,645 +1.92(+0.35%)
Oct 16, 2017 560.48 564.16 555.20 555.20 1,318,663 -10.24(-1.81%)
Oct 13, 2017 569.76 572.00 560.48 565.44 1,356,066 -10.08(-1.75%)
Oct 12, 2017 580.80 586.00 570.08 575.52 1,602,138 -4.16(-0.72%)
Oct 11, 2017 590.40 595.04 577.92 579.68 1,347,671 -12.48(-2.11%)
Oct 10, 2017 595.36 606.24 590.08 592.16 1,529,263 -14.08(-2.32%)
Oct 09, 2017 591.20 611.84 590.24 606.24 1,231,278 +12.96(+2.18%)
Oct 06, 2017 595.84 608.80 593.28 593.28 2,015,985 +0.16(+0.03%)
Oct 05, 2017 609.12 610.08 592.16 593.12 1,856,476 -20.00(-3.26%)
Oct 04, 2017 613.76 618.24 610.56 613.12 1,117,352 +1.12(+0.18%)
Oct 03, 2017 608.80 615.36 607.68 612.00 1,109,585 -2.24(-0.36%)
Oct 02, 2017 623.36 623.68 608.96 614.24 1,606,198 -12.80(-2.04%)
Sep 29, 2017 638.40 642.96 625.62 627.04 1,535,889 -11.52(-1.80%)
Sep 28, 2017 651.04 651.84 638.40 638.56 1,206,957 -8.96(-1.38%)
Sep 27, 2017 654.88 647.52 1,401,082 -4.80(-0.74%)
Sep 26, 2017 656.16 664.00 649.44 652.32 1,300,771 -8.16(-1.24%)
Sep 25, 2017 661.44 680.64 652.72 660.48 2,270,683 +0.48(+0.07%)
Sep 22, 2017 667.20 672.00 655.68 660.00 1,324,392 +4.64(+0.71%)
Sep 21, 2017 653.92 663.68 651.84 655.36 1,582,147 -0.32(-0.05%)
Sep 20, 2017 658.56 681.12 652.32 655.68 1,785,193 +1.12(+0.17%)
Sep 19, 2017 655.20 664.48 654.40 654.56 1,411,088 -1.44(-0.22%)
Sep 18, 2017 676.00 676.00 649.92 656.00 1,848,993 -28.80(-4.21%)
Sep 15, 2017 694.40 694.72 683.68 684.80 1,345,962 -12.80(-1.83%)
Sep 14, 2017 696.96 699.36 687.36 697.60 1,539,875 +9.44(+1.37%)
Sep 13, 2017 712.96 713.44 687.52 688.16 1,603,133 -24.64(-3.46%)
Sep 12, 2017 722.72 727.68 712.80 712.80 1,405,522 -19.84(-2.71%)
Sep 11, 2017 747.84 748.00 727.52 732.64 1,874,923 -43.68(-5.63%)
Sep 08, 2017 766.72 781.44 764.96 776.32 1,655,783 +18.56(+2.45%)
Sep 07, 2017 760.32 773.12 752.00 757.76 2,081,173 -3.52(-0.46%)
Sep 06, 2017 762.40 780.48 758.56 761.28 2,258,980 -17.76(-2.28%)
Sep 05, 2017 765.92 811.84 750.88 779.04 4,478,288 +40.32(+5.46%)
Sep 01, 2017 733.76 741.28 731.52 738.72 1,299,848 -2.40(-0.32%)
Aug 31, 2017 756.48 758.72 739.20 741.12 1,955,881 -21.28(-2.79%)
Aug 30, 2017 764.64 771.36 756.80 762.40 1,607,189 -3.52(-0.46%)
Aug 29, 2017 813.44 816.16 763.52 765.92 2,792,260 +9.12(+1.21%)
Aug 28, 2017 753.28 772.16 752.80 756.80 1,977,064 -6.08(-0.80%)
Aug 25, 2017 770.88 779.36 759.52 762.88 2,464,390 -21.92(-2.79%)
Aug 24, 2017 760.16 801.76 755.84 784.80 3,053,447 +20.96(+2.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.