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 )

12.78 -0.46 (-3.47%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 3, 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 30, 2021 122.20 122.28 118.08 120.84 5,472,969 +2.88(+2.44%)
Jul 29, 2021 119.40 119.40 117.14 117.96 3,919,847 -2.00(-1.67%)
Jul 28, 2021 122.16 125.68 118.16 119.96 7,560,320 -3.48(-2.82%)
Jul 27, 2021 122.04 131.92 122.04 123.44 10,070,980 +4.04(+3.38%)
Jul 26, 2021 122.76 124.24 119.40 119.40 5,167,824 -1.92(-1.58%)
Jul 23, 2021 119.28 121.76 118.96 121.32 5,805,216 -0.56(-0.46%)
Jul 22, 2021 120.48 123.76 118.80 121.88 6,145,682 +2.12(+1.77%)
Jul 21, 2021 124.96 125.44 119.48 119.76 6,082,159 -8.12(-6.35%)
Jul 20, 2021 138.56 140.92 126.12 127.88 8,848,110 -11.76(-8.42%)
Jul 19, 2021 129.24 148.16 128.00 139.64 19,771,196 +17.44(+14.27%)
Jul 16, 2021 114.76 122.48 114.04 122.20 6,715,560 +4.88(+4.16%)
Jul 15, 2021 118.72 120.08 116.56 117.32 8,323,421 +1.68(+1.45%)
Jul 14, 2021 115.56 119.84 114.60 115.64 6,738,420 -2.72(-2.30%)
Jul 13, 2021 117.00 118.80 114.44 118.36 5,515,416 +1.40(+1.20%)
Jul 12, 2021 118.04 118.64 116.12 116.96 3,509,796 -0.76(-0.65%)
Jul 09, 2021 122.36 123.16 117.12 117.72 5,836,577 -8.48(-6.72%)
Jul 08, 2021 128.96 129.84 124.12 126.20 9,230,610 +7.68(+6.48%)
Jul 07, 2021 117.00 122.52 116.76 118.52 4,896,805 +0.24(+0.20%)
Jul 06, 2021 114.64 121.80 114.52 118.28 6,324,850 +2.64(+2.28%)
Jul 02, 2021 113.08 116.42 112.28 115.64 6,788,939 -0.28(-0.24%)
Jul 01, 2021 116.60 117.67 115.61 115.92 4,488,692 -1.92(-1.63%)
Jun 30, 2021 119.96 120.72 116.72 117.84 4,770,944 -1.24(-1.04%)
Jun 29, 2021 115.96 119.36 115.52 119.08 3,553,774 +2.48(+2.13%)
Jun 28, 2021 115.92 118.52 115.36 116.60 4,260,421 +0.00(+0.00%)
Jun 25, 2021 118.24 119.60 116.60 116.60 3,982,331 -2.20(-1.85%)
Jun 24, 2021 118.08 119.52 117.68 118.80 3,564,740 -2.36(-1.95%)
Jun 23, 2021 121.88 122.48 119.88 121.16 3,758,478 -2.32(-1.88%)
Jun 22, 2021 130.96 131.64 123.44 123.48 4,621,264 -6.68(-5.13%)
Jun 21, 2021 133.80 137.92 128.16 130.16 5,773,127 -8.60(-6.20%)
Jun 18, 2021 133.56 139.52 130.00 138.76 12,573,523 +11.20(+8.78%)
Jun 17, 2021 128.64 130.34 123.10 127.56 7,792,395 -0.72(-0.56%)
Jun 16, 2021 125.48 131.72 123.24 128.28 12,291,818 +1.12(+0.88%)
Jun 15, 2021 125.00 128.12 124.40 127.16 5,380,216 +2.72(+2.19%)
Jun 14, 2021 122.92 126.76 122.52 124.44 5,069,263 +1.16(+0.94%)
Jun 11, 2021 124.24 124.64 122.32 123.28 4,961,787 -3.64(-2.87%)
Jun 10, 2021 131.16 131.92 126.56 126.92 6,079,679 -7.80(-5.79%)
Jun 09, 2021 131.24 135.64 131.04 134.72 4,030,021 +2.16(+1.63%)
Jun 08, 2021 130.40 135.52 130.08 132.56 5,134,355 +1.40(+1.07%)
Jun 07, 2021 133.44 134.80 130.88 131.16 3,533,625 -2.40(-1.80%)
Jun 04, 2021 136.52 136.52 133.04 133.56 4,945,609 -7.44(-5.28%)
Jun 03, 2021 142.72 144.72 138.89 141.00 6,174,703 +2.56(+1.85%)
Jun 02, 2021 140.48 141.80 136.44 138.44 4,981,833 -3.68(-2.59%)
Jun 01, 2021 135.40 142.28 134.72 142.12 4,806,481 +3.32(+2.39%)
May 28, 2021 135.28 139.00 134.64 138.80 4,231,232 +2.16(+1.58%)
May 27, 2021 142.00 142.08 135.72 136.64 4,723,588 -6.96(-4.85%)
May 26, 2021 148.56 149.08 143.16 143.60 5,719,049 -7.20(-4.77%)
May 25, 2021 149.88 153.40 149.50 150.80 4,693,805 -0.12(-0.08%)
May 24, 2021 154.68 154.92 149.20 150.92 3,913,142 -7.00(-4.43%)
May 21, 2021 157.32 160.08 155.40 157.92 6,166,745 -2.04(-1.28%)
May 20, 2021 164.72 167.04 158.40 159.96 7,388,383 -9.44(-5.57%)
May 19, 2021 172.44 185.28 168.22 169.40 16,197,738 +7.60(+4.70%)
May 18, 2021 157.52 162.44 153.68 161.80 7,018,550 +2.32(+1.45%)
May 17, 2021 157.48 165.64 154.60 159.48 8,456,629 +5.06(+3.28%)
May 14, 2021 165.88 166.00 152.88 154.42 5,670,415 -20.58(-11.76%)
May 13, 2021 182.72 182.84 171.48 175.00 10,799,481 -18.58(-9.60%)
May 12, 2021 171.12 199.80 170.64 193.58 18,035,728 +28.74(+17.44%)
May 11, 2021 162.12 168.60 157.20 164.84 10,082,160 +11.44(+7.46%)
May 10, 2021 146.72 153.60 144.16 153.40 6,151,637 +6.44(+4.38%)
May 07, 2021 155.68 156.12 146.30 146.96 4,607,786 -8.84(-5.67%)
May 06, 2021 157.20 163.52 155.30 155.80 5,519,731 -0.96(-0.61%)
May 05, 2021 158.00 161.68 153.92 156.76 5,086,200 -4.08(-2.54%)
May 04, 2021 159.00 169.56 157.84 160.84 8,875,855 +5.84(+3.77%)
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.