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 (%)
Aug 31, 2015 102.96 104.30 99.32 100.12 2,276,678 -4.12(-3.95%)
Aug 28, 2015 106.08 107.56 98.82 104.24 2,741,084 -5.36(-4.89%)
Aug 27, 2015 116.48 116.68 102.76 109.60 4,275,287 -2.44(-2.18%)
Aug 26, 2015 111.04 113.14 99.70 112.04 4,860,333 +9.72(+9.50%)
Aug 25, 2015 121.48 121.68 102.04 102.32 3,690,686 -11.96(-10.47%)
Aug 24, 2015 96.84 134.40 91.40 114.28 5,754,844 -26.50(-18.82%)
Aug 21, 2015 159.22 163.80 140.66 140.78 3,932,750 -27.42(-16.30%)
Aug 20, 2015 176.04 178.44 166.92 168.20 1,643,712 -15.48(-8.43%)
Aug 19, 2015 184.70 189.42 179.16 183.68 1,277,903 -3.66(-1.95%)
Aug 18, 2015 188.86 190.56 186.30 187.34 570,671 -2.24(-1.18%)
Aug 17, 2015 185.50 189.96 183.62 189.58 474,289 +2.26(+1.21%)
Aug 14, 2015 187.64 189.02 184.52 187.32 605,420 +0.44(+0.24%)
Aug 13, 2015 186.66 189.58 182.84 186.88 898,682 +2.00(+1.08%)
Aug 12, 2015 174.84 186.26 171.36 184.88 1,449,201 +0.26(+0.14%)
Aug 11, 2015 186.10 188.76 180.90 184.62 1,115,785 -8.90(-4.60%)
Aug 10, 2015 191.16 193.84 191.16 193.52 580,422 +6.96(+3.73%)
Aug 07, 2015 185.28 187.60 181.12 186.56 750,815 +1.90(+1.03%)
Aug 06, 2015 191.36 191.44 181.06 184.66 760,245 -7.02(-3.66%)
Aug 05, 2015 191.00 194.26 188.86 191.68 710,170 +1.74(+0.92%)
Aug 04, 2015 189.84 191.82 186.63 189.94 602,929 -1.12(-0.59%)
Aug 03, 2015 188.64 191.40 183.26 191.06 703,714 +3.02(+1.61%)
Jul 31, 2015 189.18 190.86 185.52 188.04 664,089 +0.16(+0.09%)
Jul 30, 2015 185.96 188.46 181.90 187.88 633,852 +1.44(+0.77%)
Jul 29, 2015 184.54 188.28 183.60 186.44 694,816 +2.72(+1.48%)
Jul 28, 2015 176.20 185.18 172.00 183.72 1,101,966 +12.64(+7.39%)
Jul 27, 2015 173.40 176.00 167.16 171.08 1,201,377 -9.36(-5.19%)
Jul 24, 2015 186.74 188.71 178.06 180.44 908,199 -6.58(-3.52%)
Jul 23, 2015 191.22 192.14 184.10 187.02 749,474 -2.16(-1.14%)
Jul 22, 2015 183.40 191.18 183.22 189.18 600,445 +0.84(+0.45%)
Jul 21, 2015 187.56 188.76 184.92 188.34 512,963 +1.42(+0.76%)
Jul 20, 2015 186.66 190.74 185.32 186.92 619,717 +0.68(+0.37%)
Jul 17, 2015 185.80 186.60 183.54 186.24 604,008 +1.28(+0.69%)
Jul 16, 2015 178.86 185.16 178.44 184.96 765,447 +12.02(+6.95%)
Jul 15, 2015 173.30 175.62 169.02 172.94 545,429 +0.32(+0.19%)
Jul 14, 2015 170.78 176.10 169.86 172.62 695,042 +1.26(+0.74%)
Jul 13, 2015 164.60 172.04 163.88 171.36 990,594 +15.20(+9.73%)
Jul 10, 2015 152.48 156.48 148.36 156.16 1,393,128 +10.80(+7.43%)
Jul 09, 2015 154.60 155.04 144.52 145.36 1,547,150 -23.60(-13.97%)
Jul 08, 2015 164.00 170.02 162.10 168.96 1,683,765 +5.94(+3.64%)
Jul 07, 2015 155.40 163.18 146.50 163.02 1,970,569 +8.10(+5.23%)
Jul 06, 2015 151.16 158.42 149.72 154.92 1,332,581 -4.02(-2.53%)
Jul 02, 2015 169.54 158.94 158.94 158.94 1,272,650 -10.54(-6.22%)
Jul 01, 2015 167.04 169.90 162.08 169.48 1,219,035 +11.36(+7.18%)
Jun 30, 2015 166.00 166.20 151.62 158.12 1,676,929 -0.76(-0.48%)
Jun 29, 2015 178.46 181.46 156.00 158.88 2,044,564 -31.38(-16.49%)
Jun 26, 2015 190.14 191.40 186.42 190.26 519,338 +1.06(+0.56%)
Jun 25, 2015 192.40 193.92 188.20 189.20 459,507 -1.70(-0.89%)
Jun 24, 2015 193.54 196.26 190.54 190.90 482,426 -3.90(-2.00%)
Jun 23, 2015 190.78 194.84 190.56 194.80 488,948 +5.02(+2.65%)
Jun 22, 2015 186.14 189.98 184.92 189.78 518,206 +8.00(+4.40%)
Jun 19, 2015 183.88 184.38 181.20 181.78 542,270 -2.06(-1.12%)
Jun 18, 2015 181.38 185.82 180.66 183.84 587,083 +5.18(+2.90%)
Jun 17, 2015 179.24 180.76 174.78 178.66 659,877 +0.44(+0.25%)
Jun 16, 2015 173.60 179.12 172.58 178.22 630,477 +3.18(+1.82%)
Jun 15, 2015 178.50 179.28 174.90 175.04 732,333 -8.06(-4.40%)
Jun 12, 2015 183.08 183.64 179.64 183.10 625,038 -2.24(-1.21%)
Jun 11, 2015 183.64 186.50 182.86 185.34 383,061 +3.80(+2.09%)
Jun 10, 2015 176.74 182.24 176.46 181.54 697,614 +7.48(+4.30%)
Jun 09, 2015 171.66 174.86 169.92 174.06 586,154 +2.08(+1.21%)
Jun 08, 2015 175.08 175.48 170.94 171.98 536,637 -3.66(-2.08%)
Jun 05, 2015 172.68 176.32 170.96 175.64 575,683 +2.78(+1.61%)
Jun 04, 2015 176.60 177.42 171.62 172.86 710,625 -6.14(-3.43%)
Jun 03, 2015 177.54 179.44 176.28 179.00 380,000 +2.92(+1.66%)
Jun 02, 2015 176.84 179.12 174.86 176.08 574,681 -2.72(-1.52%)
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.