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 )

12.41 -0.38 (-2.97%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
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%)
Aug 01, 2018 495.68 505.44 489.12 497.60 1,901,714 -4.80(-0.96%)
Jul 31, 2018 503.68 509.60 499.33 502.40 1,932,146 -14.40(-2.79%)
Jul 30, 2018 497.92 523.20 497.76 516.80 2,174,226 +15.36(+3.06%)
Jul 27, 2018 484.32 517.12 484.16 501.44 2,872,525 +12.64(+2.59%)
Jul 26, 2018 488.16 495.68 483.36 488.80 1,572,047 +1.60(+0.33%)
Jul 25, 2018 496.16 497.60 482.88 487.20 1,798,526 -2.08(-0.43%)
Jul 24, 2018 484.80 508.48 483.20 489.28 2,152,097 -9.60(-1.92%)
Jul 23, 2018 501.60 509.28 494.56 498.88 1,289,089 -2.40(-0.48%)
Jul 20, 2018 505.76 507.52 495.04 501.28 1,744,185 +2.24(+0.45%)
Jul 19, 2018 498.72 505.12 491.68 499.04 1,686,322 +8.96(+1.83%)
Jul 18, 2018 488.48 501.28 484.16 490.08 1,603,106 -4.16(-0.84%)
Jul 17, 2018 506.72 509.20 487.84 494.24 1,757,160 -5.44(-1.09%)
Jul 16, 2018 499.84 508.64 496.00 499.68 1,661,105 -3.52(-0.70%)
Jul 13, 2018 512.96 517.92 501.76 503.20 1,663,477 -3.84(-0.76%)
Jul 12, 2018 516.64 522.72 507.04 507.04 1,642,342 -19.84(-3.77%)
Jul 11, 2018 533.92 535.52 518.88 526.88 2,240,275 +17.44(+3.42%)
Jul 10, 2018 515.04 525.10 508.00 509.44 2,112,167 -10.24(-1.97%)
Jul 09, 2018 533.12 533.92 515.98 519.68 1,963,712 -28.00(-5.11%)
Jul 06, 2018 576.48 578.72 546.40 547.68 2,170,173 -29.76(-5.15%)
Jul 05, 2018 599.36 576.80 577.44 1,991,898 -19.84(-3.32%)
Jul 03, 2018 597.28 597.28 597.28 0 +4.00(+0.67%)
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.