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 )

11.52 -0.47 (-3.92%)
Official Closing Price Updated: 8:00 PM EDT, May 15, 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 (%)
May 31, 2018 588.16 607.20 582.56 588.64 1,997,684 +3.68(+0.63%)
May 30, 2018 598.16 599.76 577.28 584.96 1,757,334 -31.20(-5.06%)
May 29, 2018 573.60 632.80 561.28 616.16 3,608,219 +68.16(+12.44%)
May 25, 2018 548.00 548.00 548.00 0 +7.04(+1.30%)
May 24, 2018 546.40 570.58 538.08 540.96 1,998,796 -3.52(-0.65%)
May 23, 2018 569.60 578.56 541.60 544.48 1,927,476 -9.76(-1.76%)
May 22, 2018 543.04 555.36 540.88 554.24 1,222,305 +6.56(+1.20%)
May 21, 2018 544.80 553.76 535.52 547.68 1,736,522 -17.12(-3.03%)
May 18, 2018 564.00 575.04 559.68 564.80 1,553,984 +6.88(+1.23%)
May 17, 2018 570.40 578.08 556.48 557.92 1,880,037 -15.04(-2.62%)
May 16, 2018 585.28 585.44 569.12 572.96 1,662,091 -21.12(-3.56%)
May 15, 2018 575.84 602.40 574.88 594.08 2,707,436 +39.04(+7.03%)
May 14, 2018 566.88 568.16 552.16 555.04 1,638,787 -16.96(-2.97%)
May 11, 2018 583.68 589.28 572.00 572.00 1,384,733 -11.04(-1.89%)
May 10, 2018 606.40 606.88 578.56 583.04 1,540,967 -27.52(-4.51%)
May 09, 2018 631.04 634.40 610.08 610.56 1,583,592 -26.40(-4.14%)
May 08, 2018 643.04 650.08 634.72 636.96 1,481,256 -1.44(-0.23%)
May 07, 2018 639.36 645.94 632.16 638.40 1,350,272 -1.92(-0.30%)
May 04, 2018 672.32 678.56 639.68 640.32 1,982,159 -23.36(-3.52%)
May 03, 2018 664.00 703.52 656.96 663.68 2,987,747 +13.28(+2.04%)
May 02, 2018 652.48 654.08 631.20 650.40 1,781,867 -4.80(-0.73%)
May 01, 2018 671.04 678.80 653.12 655.20 1,472,448 -9.92(-1.49%)
Apr 30, 2018 656.96 668.64 644.96 665.12 1,923,392 +1.44(+0.22%)
Apr 27, 2018 668.32 689.28 660.64 663.68 1,825,217 -13.44(-1.98%)
Apr 26, 2018 694.24 703.04 670.08 677.12 1,802,514 -34.72(-4.88%)
Apr 25, 2018 708.48 734.08 707.04 711.84 2,463,827 +6.08(+0.86%)
Apr 24, 2018 655.52 732.64 649.44 705.76 3,036,135 +34.72(+5.17%)
Apr 23, 2018 669.92 686.08 654.88 671.04 1,833,384 -7.20(-1.06%)
Apr 20, 2018 657.28 686.24 650.40 678.24 2,172,743 +19.20(+2.91%)
Apr 19, 2018 665.60 681.92 651.76 659.04 1,899,725 +10.40(+1.60%)
Apr 18, 2018 659.52 684.48 642.42 648.64 2,118,479 +1.60(+0.25%)
Apr 17, 2018 675.52 679.84 636.16 647.04 2,143,330 -41.44(-6.02%)
Apr 16, 2018 708.32 709.28 684.48 688.48 1,826,649 -36.32(-5.01%)
Apr 13, 2018 734.08 746.88 719.52 724.80 2,199,969 -27.36(-3.64%)
Apr 12, 2018 769.76 772.80 746.56 752.16 1,879,793 -32.00(-4.08%)
Apr 11, 2018 798.56 798.72 774.72 784.16 1,805,936 +6.24(+0.80%)
Apr 10, 2018 773.76 799.68 770.08 777.92 1,982,400 -20.80(-2.60%)
Apr 09, 2018 784.16 803.04 772.80 798.72 1,800,820 +2.56(+0.32%)
Apr 06, 2018 774.56 830.22 755.36 796.16 2,794,580 +44.80(+5.96%)
Apr 05, 2018 768.16 779.04 747.36 751.36 1,745,773 -26.56(-3.41%)
Apr 04, 2018 852.16 854.56 775.04 777.92 2,528,845 -15.52(-1.96%)
Apr 03, 2018 808.64 831.04 791.04 793.44 2,042,492 -36.00(-4.34%)
Apr 02, 2018 778.88 861.12 771.20 829.44 3,306,823 +72.48(+9.58%)
Mar 29, 2018 756.96 756.96 756.96 0 -57.60(-7.07%)
Mar 28, 2018 788.00 836.96 780.80 814.56 2,926,994 +16.80(+2.11%)
Mar 27, 2018 739.36 809.92 739.36 797.76 2,410,503 +59.68(+8.09%)
Mar 26, 2018 744.80 791.52 738.08 738.08 2,192,410 -58.08(-7.30%)
Mar 23, 2018 745.12 802.40 726.08 796.16 3,495,156 +36.64(+4.82%)
Mar 22, 2018 711.20 765.28 693.12 759.52 4,147,190 +88.32(+13.16%)
Mar 21, 2018 671.68 676.32 632.48 671.20 2,361,168 -6.72(-0.99%)
Mar 20, 2018 686.40 696.32 673.12 677.92 1,567,008 -15.68(-2.26%)
Mar 19, 2018 645.44 724.32 645.28 693.60 3,632,268 +61.60(+9.75%)
Mar 16, 2018 638.88 641.12 617.76 632.00 1,890,525 -10.72(-1.67%)
Mar 15, 2018 656.16 671.20 637.44 642.72 1,925,076 -21.76(-3.27%)
Mar 14, 2018 639.68 674.88 639.04 664.48 2,195,573 +14.08(+2.16%)
Mar 13, 2018 625.60 660.16 620.80 650.40 2,112,008 +12.32(+1.93%)
Mar 12, 2018 624.00 644.64 617.92 638.08 1,625,341 +25.60(+4.18%)
Mar 09, 2018 654.08 654.40 611.84 612.48 2,378,134 -51.52(-7.76%)
Mar 08, 2018 680.96 688.64 664.00 664.00 1,857,869 -26.88(-3.89%)
Mar 07, 2018 731.95 686.88 690.88 2,151,283 -7.20(-1.03%)
Mar 06, 2018 688.00 723.36 688.00 698.08 1,781,079 +4.96(+0.72%)
Mar 05, 2018 739.36 740.80 688.00 693.12 2,271,828 -26.72(-3.71%)
Mar 02, 2018 793.76 810.80 719.36 719.84 3,566,867 -36.64(-4.84%)
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.