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

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

59.54 +0.91 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 181.96 181.96 181.96 0 -3.86(-2.08%)
Dec 29, 2016 188.14 189.78 183.28 185.82 1,170,023 -3.06(-1.62%)
Dec 28, 2016 196.28 197.00 188.22 188.88 1,378,805 -6.76(-3.46%)
Dec 27, 2016 193.14 196.26 192.92 195.64 723,735 +2.48(+1.28%)
Dec 23, 2016 193.16 193.16 193.16 0 +1.04(+0.54%)
Dec 22, 2016 195.38 196.38 191.04 192.12 1,030,179 -3.48(-1.78%)
Dec 21, 2016 193.84 196.14 193.12 195.60 871,682 +3.06(+1.59%)
Dec 20, 2016 190.44 193.64 190.28 192.54 1,248,597 +3.66(+1.94%)
Dec 19, 2016 184.48 189.24 184.48 188.88 1,232,426 +6.56(+3.60%)
Dec 16, 2016 182.40 183.68 179.94 182.32 1,435,114 +2.16(+1.20%)
Dec 15, 2016 180.34 181.74 177.74 180.16 1,646,134 +2.58(+1.45%)
Dec 14, 2016 176.10 183.00 175.50 177.58 2,738,717 +0.32(+0.18%)
Dec 13, 2016 179.12 179.70 174.10 177.26 1,728,619 -1.54(-0.86%)
Dec 12, 2016 180.00 180.53 176.88 178.80 1,627,066 -1.42(-0.79%)
Dec 09, 2016 176.82 180.96 176.58 180.22 1,725,085 +1.96(+1.10%)
Dec 08, 2016 178.54 179.52 172.26 178.26 2,321,928 -0.52(-0.29%)
Dec 07, 2016 180.00 183.68 177.70 178.78 2,033,498 -0.44(-0.25%)
Dec 06, 2016 176.46 180.20 175.38 179.22 1,616,584 +5.58(+3.21%)
Dec 05, 2016 168.56 174.22 167.95 173.64 1,946,219 +10.48(+6.42%)
Dec 02, 2016 162.22 167.64 161.28 163.16 2,218,850 +0.16(+0.10%)
Dec 01, 2016 169.80 170.44 159.98 163.00 2,800,675 -6.34(-3.74%)
Nov 30, 2016 172.10 172.58 168.68 169.34 1,965,402 -0.46(-0.27%)
Nov 29, 2016 168.28 172.04 166.77 169.80 1,507,137 +1.16(+0.69%)
Nov 28, 2016 168.24 170.04 165.68 168.64 1,728,712 -1.54(-0.90%)
Nov 25, 2016 169.56 170.30 167.84 170.18 672,989 +1.16(+0.69%)
Nov 23, 2016 169.02 169.02 169.02 0 -0.40(-0.24%)
Nov 22, 2016 170.40 171.18 165.74 169.42 1,642,630 -0.92(-0.54%)
Nov 21, 2016 164.84 170.64 164.80 170.34 1,436,568 +7.42(+4.55%)
Nov 18, 2016 162.48 163.98 160.24 162.92 2,145,898 +0.72(+0.44%)
Nov 17, 2016 158.00 162.26 157.36 162.20 2,148,425 +4.54(+2.88%)
Nov 16, 2016 155.28 159.44 155.28 157.66 2,130,693 -1.00(-0.63%)
Nov 15, 2016 153.64 158.76 152.00 158.66 2,048,427 +6.50(+4.27%)
Nov 14, 2016 150.68 152.90 146.55 152.16 2,497,742 +0.58(+0.38%)
Nov 11, 2016 145.06 152.14 143.68 151.58 2,310,822 +3.58(+2.42%)
Nov 10, 2016 156.44 157.80 142.26 148.00 3,987,302 -4.32(-2.84%)
Nov 09, 2016 140.46 154.36 140.28 152.32 5,407,345 +3.58(+2.41%)
Nov 08, 2016 143.42 149.70 141.48 148.74 2,885,323 +3.78(+2.61%)
Nov 07, 2016 139.80 145.14 138.58 144.96 3,045,643 +16.32(+12.69%)
Nov 04, 2016 130.32 133.56 127.92 128.64 3,244,789 -0.30(-0.23%)
Nov 03, 2016 136.48 137.14 127.24 128.94 3,235,637 -7.36(-5.40%)
Nov 02, 2016 138.92 139.60 135.04 136.30 2,634,677 -3.36(-2.41%)
Nov 01, 2016 143.54 143.55 132.82 139.66 5,305,082 -3.98(-2.77%)
Oct 31, 2016 147.80 148.20 142.76 143.64 1,865,481 -3.28(-2.23%)
Oct 28, 2016 152.92 154.64 144.36 146.92 4,704,915 -6.58(-4.29%)
Oct 27, 2016 158.70 158.80 152.82 153.50 2,652,454 -2.70(-1.73%)
Oct 26, 2016 156.52 159.80 155.30 156.20 2,203,564 -3.94(-2.46%)
Oct 25, 2016 161.86 162.10 158.12 160.14 1,659,291 -1.74(-1.07%)
Oct 24, 2016 159.96 162.48 159.76 161.88 1,082,439 +5.52(+3.53%)
Oct 21, 2016 152.22 156.60 151.34 156.36 1,735,522 +3.26(+2.13%)
Oct 20, 2016 150.88 153.64 149.20 153.10 1,918,667 +1.88(+1.24%)
Oct 19, 2016 150.90 152.32 148.92 151.22 1,868,494 +3.40(+2.30%)
Oct 18, 2016 145.86 147.96 144.84 147.82 1,822,282 +5.80(+4.08%)
Oct 17, 2016 142.20 143.00 140.10 142.02 2,253,115 +0.60(+0.42%)
Oct 14, 2016 144.00 144.82 140.32 141.42 2,944,266 +1.58(+1.13%)
Oct 13, 2016 138.72 141.92 134.90 139.84 3,860,912 -4.38(-3.04%)
Oct 12, 2016 145.00 147.76 142.58 144.22 2,681,795 -0.14(-0.10%)
Oct 11, 2016 151.66 152.00 142.06 144.36 4,056,908 -8.52(-5.57%)
Oct 10, 2016 151.48 154.00 150.88 152.88 1,113,100 +3.16(+2.11%)
Oct 07, 2016 150.84 151.40 146.42 149.72 2,546,805 -0.20(-0.13%)
Oct 06, 2016 148.22 150.58 147.14 149.92 1,296,117 +1.16(+0.78%)
Oct 05, 2016 149.08 149.96 148.10 148.76 1,400,249 +1.32(+0.90%)
Oct 04, 2016 148.32 150.40 143.72 147.44 3,199,073 +0.40(+0.27%)
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.