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 )

11.36 -0.15 (-1.30%)
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 (%)
Oct 31, 2018 608.32 617.76 591.04 599.04 2,818,613 -22.88(-3.68%)
Oct 30, 2018 649.60 655.36 618.88 621.92 4,369,162 -21.76(-3.38%)
Oct 29, 2018 617.60 675.20 607.68 643.68 4,979,843 +3.84(+0.60%)
Oct 26, 2018 646.24 666.56 619.20 639.84 6,438,350 +33.92(+5.60%)
Oct 25, 2018 613.12 631.68 593.60 605.92 4,393,685 -18.08(-2.90%)
Oct 24, 2018 570.24 631.68 567.20 624.00 5,368,563 +49.92(+8.70%)
Oct 23, 2018 600.96 617.28 563.36 574.08 5,218,020 +21.12(+3.82%)
Oct 22, 2018 544.96 576.48 542.72 552.96 3,744,584 +8.16(+1.50%)
Oct 19, 2018 548.80 567.68 535.04 544.80 4,376,950 -9.60(-1.73%)
Oct 18, 2018 525.28 572.96 525.28 554.40 5,378,698 +34.88(+6.71%)
Oct 17, 2018 511.68 548.80 511.68 519.52 4,225,613 +7.84(+1.53%)
Oct 16, 2018 534.24 540.80 511.04 511.68 3,374,321 -40.48(-7.33%)
Oct 15, 2018 557.44 570.72 538.08 552.16 4,208,944 +7.84(+1.44%)
Oct 12, 2018 535.84 598.16 533.44 544.32 6,570,925 -45.60(-7.73%)
Oct 11, 2018 536.96 619.04 522.24 589.92 8,773,845 +45.92(+8.44%)
Oct 10, 2018 474.40 545.28 474.40 544.00 7,253,844 +77.28(+16.56%)
Oct 09, 2018 469.76 477.28 453.60 466.72 3,019,236 +8.16(+1.78%)
Oct 08, 2018 466.24 488.80 455.68 458.56 3,560,461 +4.48(+0.99%)
Oct 05, 2018 439.68 479.20 432.00 454.08 5,465,556 +9.28(+2.09%)
Oct 04, 2018 426.88 461.76 426.24 444.80 4,605,631 +25.60(+6.11%)
Oct 03, 2018 416.96 424.96 416.32 419.20 1,544,631 -3.52(-0.83%)
Oct 02, 2018 422.88 427.04 417.60 422.72 1,354,996 +0.80(+0.19%)
Oct 01, 2018 415.68 427.84 413.60 421.92 1,491,997 -4.80(-1.12%)
Sep 28, 2018 432.64 434.40 426.48 426.72 1,404,350 -0.80(-0.19%)
Sep 27, 2018 429.76 431.20 424.32 427.52 1,414,195 -8.16(-1.87%)
Sep 26, 2018 425.60 439.04 421.12 435.68 1,880,986 +4.80(+1.11%)
Sep 25, 2018 421.12 432.64 419.84 430.88 1,167,788 +4.00(+0.94%)
Sep 24, 2018 429.28 437.92 425.60 426.88 1,581,088 -0.32(-0.07%)
Sep 21, 2018 425.76 428.48 420.48 427.20 1,733,600 +0.96(+0.23%)
Sep 20, 2018 426.88 429.12 422.72 426.24 1,861,898 -7.52(-1.73%)
Sep 19, 2018 436.16 436.48 429.44 433.76 2,168,198 -15.36(-3.42%)
Sep 18, 2018 447.52 450.08 439.52 449.12 2,097,111 -2.24(-0.50%)
Sep 17, 2018 437.12 451.84 435.36 451.36 2,349,908 +13.12(+2.99%)
Sep 14, 2018 444.32 449.28 436.96 438.24 1,832,543 -7.68(-1.72%)
Sep 13, 2018 449.92 451.04 445.76 445.92 1,924,496 -14.08(-3.06%)
Sep 12, 2018 464.48 467.20 456.80 460.00 2,000,052 -6.24(-1.34%)
Sep 11, 2018 485.92 489.12 464.80 466.24 1,961,285 -14.08(-2.93%)
Sep 10, 2018 484.16 485.92 476.48 480.32 1,725,886 -13.44(-2.72%)
Sep 07, 2018 495.68 501.76 484.64 493.76 2,678,793 +8.16(+1.68%)
Sep 06, 2018 471.68 495.68 469.92 485.60 2,994,430 +14.08(+2.99%)
Sep 05, 2018 472.00 484.32 468.16 471.52 2,021,011 +4.16(+0.89%)
Sep 04, 2018 468.16 481.28 466.24 467.36 2,236,984 +2.24(+0.48%)
Aug 31, 2018 465.12 465.12 465.12 0 -7.36(-1.56%)
Aug 30, 2018 462.40 479.68 458.24 472.48 2,483,079 +10.08(+2.18%)
Aug 29, 2018 461.92 466.56 456.80 462.40 1,455,105 +0.16(+0.03%)
Aug 28, 2018 458.24 467.52 457.12 462.24 1,453,806 +0.00(+0.00%)
Aug 27, 2018 454.56 463.04 453.60 462.24 1,309,207 +1.44(+0.31%)
Aug 24, 2018 457.28 462.88 453.92 460.80 1,861,193 -2.88(-0.62%)
Aug 23, 2018 461.92 471.68 456.80 463.68 2,049,303 -3.68(-0.79%)
Aug 22, 2018 471.52 472.64 462.08 467.36 2,022,094 -6.56(-1.38%)
Aug 21, 2018 459.52 473.92 456.64 473.92 1,972,751 +12.00(+2.60%)
Aug 20, 2018 461.92 466.40 458.88 461.92 1,665,670 -8.48(-1.80%)
Aug 17, 2018 489.60 495.04 469.60 470.40 2,558,118 -13.92(-2.87%)
Aug 16, 2018 494.08 494.08 476.80 484.32 2,685,511 -28.16(-5.49%)
Aug 15, 2018 506.56 545.44 504.96 512.48 4,902,799 +30.88(+6.41%)
Aug 14, 2018 496.96 505.44 481.28 481.60 2,097,688 -27.20(-5.35%)
Aug 13, 2018 484.96 508.80 468.32 508.80 3,277,120 +29.76(+6.21%)
Aug 10, 2018 476.96 489.44 469.92 479.04 3,120,787 +22.24(+4.87%)
Aug 09, 2018 449.76 457.44 444.80 456.80 1,200,919 +6.56(+1.46%)
Aug 08, 2018 457.28 459.68 446.72 450.24 1,397,703 -8.32(-1.81%)
Aug 07, 2018 460.96 463.04 455.20 458.56 1,587,970 -9.60(-2.05%)
Aug 06, 2018 481.44 484.00 466.08 468.16 1,532,908 -16.96(-3.50%)
Aug 03, 2018 490.40 492.80 480.08 485.12 1,634,318 -7.52(-1.53%)
Aug 02, 2018 516.00 520.00 489.60 492.64 2,094,251 -4.96(-1.00%)
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.