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 )

12.19 +0.13 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 (%)
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%)
Jun 01, 2020 544.96 547.04 531.68 534.72 963,843 +4.64(+0.88%)
May 29, 2020 554.56 564.64 530.08 530.08 2,038,287 -21.60(-3.92%)
May 28, 2020 536.96 556.80 530.08 551.68 1,454,751 +21.28(+4.01%)
May 27, 2020 527.36 565.60 526.40 530.40 1,662,820 -10.88(-2.01%)
May 26, 2020 523.68 545.60 521.92 541.28 1,199,209 -8.32(-1.51%)
May 22, 2020 558.40 566.88 547.20 549.60 960,075 -5.28(-0.95%)
May 21, 2020 541.12 566.08 533.60 554.88 1,518,965 +15.68(+2.91%)
May 20, 2020 549.76 561.44 539.20 539.20 2,026,982 -37.28(-6.47%)
May 19, 2020 550.88 577.60 538.72 576.48 1,436,833 +28.64(+5.23%)
May 18, 2020 545.60 558.72 540.96 547.84 1,581,311 -37.76(-6.45%)
May 15, 2020 628.00 639.36 585.60 585.60 1,577,956 -12.00(-2.01%)
May 14, 2020 665.12 685.76 597.60 597.60 2,168,398 -19.84(-3.21%)
May 13, 2020 581.44 658.56 569.44 617.44 2,705,545 +43.04(+7.49%)
May 12, 2020 506.08 576.00 502.72 574.40 1,515,882 +52.48(+10.06%)
May 11, 2020 574.24 575.52 520.00 521.92 1,182,364 -37.28(-6.67%)
May 08, 2020 583.36 587.68 559.20 559.20 1,223,668 -40.32(-6.73%)
May 07, 2020 606.08 609.60 594.88 599.52 1,098,129 -27.84(-4.44%)
May 06, 2020 607.68 628.48 603.36 627.36 945,141 +8.64(+1.40%)
May 05, 2020 619.20 623.20 600.96 618.72 1,113,471 -25.44(-3.95%)
May 04, 2020 681.28 688.00 642.88 644.16 842,971 -14.88(-2.26%)
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.