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 )

13.69 +0.08 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 420.80 433.44 410.88 429.60 2,269,359 +20.32(+4.96%)
Aug 28, 2020 416.32 433.76 402.56 409.28 2,179,687 -2.72(-0.66%)
Aug 27, 2020 395.04 443.20 390.88 412.00 3,364,084 +13.12(+3.29%)
Aug 26, 2020 387.84 401.44 378.24 398.88 1,851,480 +8.64(+2.21%)
Aug 25, 2020 393.60 405.28 387.68 390.24 1,639,647 -2.08(-0.53%)
Aug 24, 2020 383.20 396.48 382.08 392.32 1,720,036 -1.76(-0.45%)
Aug 21, 2020 399.04 400.64 391.76 394.08 1,607,343 +2.08(+0.53%)
Aug 20, 2020 411.84 413.44 390.40 392.00 2,214,445 -4.32(-1.09%)
Aug 19, 2020 386.08 399.04 383.20 396.32 2,223,574 +7.04(+1.81%)
Aug 18, 2020 390.08 398.88 385.60 389.28 1,379,778 -4.16(-1.06%)
Aug 17, 2020 398.24 401.60 390.72 393.44 1,224,238 -13.60(-3.34%)
Aug 14, 2020 411.68 415.04 404.96 407.04 1,690,937 -1.12(-0.27%)
Aug 13, 2020 410.72 413.60 398.40 408.16 1,781,568 -0.32(-0.08%)
Aug 12, 2020 414.88 416.48 405.12 408.48 1,772,363 -22.72(-5.27%)
Aug 11, 2020 402.40 434.24 400.48 431.20 2,255,140 +19.20(+4.66%)
Aug 10, 2020 418.24 424.80 410.56 412.00 1,610,181 -12.48(-2.94%)
Aug 07, 2020 432.96 434.24 420.32 424.48 1,844,812 -3.36(-0.79%)
Aug 06, 2020 433.76 437.28 426.40 427.84 1,352,069 -4.80(-1.11%)
Aug 05, 2020 434.88 441.28 431.20 432.64 1,279,350 -9.28(-2.10%)
Aug 04, 2020 453.76 453.76 440.48 441.92 1,229,578 -13.44(-2.95%)
Aug 03, 2020 452.96 460.16 449.76 455.36 1,251,930 -0.96(-0.21%)
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%)
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.