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 )

59.91 +0.29 (+0.49%)
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 (%)
Jul 31, 2017 366.60 367.00 359.52 363.80 804,307 +2.92(+0.81%)
Jul 28, 2017 357.12 362.24 351.84 360.88 1,037,306 -3.76(-1.03%)
Jul 27, 2017 371.48 371.48 344.52 364.64 1,590,783 -3.40(-0.92%)
Jul 26, 2017 370.80 373.72 367.08 368.04 561,988 -0.32(-0.09%)
Jul 25, 2017 370.96 372.08 367.00 368.36 716,745 -1.72(-0.46%)
Jul 24, 2017 364.68 371.60 364.44 370.08 735,024 +6.24(+1.72%)
Jul 21, 2017 358.68 363.92 357.16 363.84 940,194 +2.92(+0.81%)
Jul 20, 2017 360.16 360.92 354.52 360.92 1,108,467 +3.40(+0.95%)
Jul 19, 2017 356.88 360.88 356.04 357.52 1,127,388 +3.88(+1.10%)
Jul 18, 2017 345.44 353.68 342.00 353.64 1,177,186 +4.76(+1.36%)
Jul 17, 2017 346.44 350.15 345.68 348.88 839,750 +8.88(+2.61%)
Jul 14, 2017 334.28 342.48 333.94 340.00 1,222,808 +5.82(+1.74%)
Jul 13, 2017 330.64 335.10 330.48 334.18 1,418,376 +3.64(+1.10%)
Jul 12, 2017 327.28 331.74 326.70 330.54 1,374,777 +8.82(+2.74%)
Jul 11, 2017 319.40 323.16 306.48 321.72 2,169,549 +1.38(+0.43%)
Jul 10, 2017 313.22 322.84 312.52 320.34 1,130,150 +7.62(+2.44%)
Jul 07, 2017 307.94 313.12 305.28 312.72 1,977,905 +10.72(+3.55%)
Jul 06, 2017 311.82 313.70 299.34 302.00 2,625,328 -16.00(-5.03%)
Jul 05, 2017 319.92 322.04 309.14 318.00 1,708,545 -0.22(-0.07%)
Jul 03, 2017 327.40 329.06 317.60 318.22 1,019,537 -4.32(-1.34%)
Jun 30, 2017 325.52 328.30 311.46 322.54 1,991,497 +5.82(+1.84%)
Jun 29, 2017 333.72 333.80 284.02 316.72 4,808,761 -17.48(-5.23%)
Jun 28, 2017 330.42 335.60 326.70 334.20 1,226,652 +10.00(+3.08%)
Jun 27, 2017 334.34 338.00 324.00 324.20 2,272,774 -11.92(-3.55%)
Jun 26, 2017 333.12 336.48 330.02 336.12 1,299,591 +7.26(+2.21%)
Jun 23, 2017 325.80 329.48 323.46 328.86 915,511 +3.12(+0.96%)
Jun 22, 2017 323.02 327.36 320.94 325.74 1,054,316 +3.54(+1.10%)
Jun 21, 2017 325.40 326.92 319.32 322.20 1,489,102 +2.64(+0.83%)
Jun 20, 2017 325.00 325.58 318.12 319.56 1,992,640 -8.40(-2.56%)
Jun 19, 2017 323.74 329.74 323.36 327.96 1,675,041 +9.26(+2.91%)
Jun 16, 2017 317.82 318.70 312.00 318.70 1,532,835 +3.46(+1.10%)
Jun 15, 2017 306.56 318.14 305.66 315.24 1,669,086 -3.62(-1.14%)
Jun 14, 2017 318.08 320.42 312.72 318.86 2,170,166 +0.98(+0.31%)
Jun 13, 2017 313.58 318.60 312.50 317.88 1,327,975 +10.62(+3.46%)
Jun 12, 2017 306.86 308.34 298.80 307.26 2,118,749 -3.36(-1.08%)
Jun 09, 2017 318.20 321.58 296.64 310.62 2,685,990 -4.80(-1.52%)
Jun 08, 2017 308.50 317.14 308.38 315.42 1,214,477 +7.32(+2.38%)
Jun 07, 2017 308.44 309.85 300.04 308.10 1,445,182 +3.16(+1.04%)
Jun 06, 2017 308.74 310.80 303.36 304.94 1,503,937 -6.76(-2.17%)
Jun 05, 2017 311.74 318.24 311.56 311.70 763,571 -1.60(-0.51%)
Jun 02, 2017 312.96 316.38 311.36 313.30 1,022,308 -0.68(-0.22%)
Jun 01, 2017 310.64 314.34 309.64 313.98 947,833 +7.28(+2.37%)
May 31, 2017 310.68 311.74 299.50 306.70 1,820,644 -2.58(-0.83%)
May 30, 2017 303.22 310.20 302.70 309.28 900,620 +2.30(+0.75%)
May 26, 2017 300.52 307.90 300.42 306.98 1,088,882 +5.20(+1.72%)
May 25, 2017 305.46 306.76 299.74 301.78 1,534,170 -3.62(-1.19%)
May 24, 2017 298.20 306.46 294.88 305.40 1,360,230 +8.04(+2.70%)
May 23, 2017 298.98 300.00 294.80 297.36 1,413,207 +0.24(+0.08%)
May 22, 2017 292.30 298.62 291.89 297.12 1,893,729 +12.32(+4.33%)
May 19, 2017 275.54 289.22 275.34 284.80 2,931,460 +17.80(+6.67%)
May 18, 2017 262.74 274.80 261.14 267.00 2,905,026 +6.90(+2.65%)
May 17, 2017 298.78 303.48 260.10 260.10 3,951,722 -58.12(-18.26%)
May 16, 2017 318.76 320.10 314.88 318.22 1,040,642 +3.10(+0.98%)
May 15, 2017 311.20 316.24 310.82 315.12 669,993 +6.22(+2.01%)
May 12, 2017 306.68 308.90 305.52 308.90 760,648 +0.60(+0.19%)
May 11, 2017 304.08 308.68 296.80 308.30 1,330,881 +0.78(+0.25%)
May 10, 2017 306.92 310.30 306.92 307.52 649,626 -1.16(-0.38%)
May 09, 2017 312.82 313.20 306.50 308.68 1,231,895 +0.54(+0.18%)
May 08, 2017 304.64 309.92 304.46 308.14 948,179 +8.00(+2.67%)
May 05, 2017 302.08 304.10 298.82 300.14 1,137,509 -1.76(-0.58%)
May 04, 2017 299.24 302.64 291.66 301.90 1,430,482 +7.62(+2.59%)
May 03, 2017 297.12 299.54 292.90 294.28 1,187,823 -6.08(-2.02%)
May 02, 2017 301.58 302.36 297.60 300.36 1,073,963 -1.22(-0.40%)
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.