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 )

13.43 -0.45 (-3.24%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 (%)
Jan 29, 2019 619.04 619.04 619.04 0 -2.40(-0.39%)
Jan 28, 2019 617.60 639.84 616.64 621.44 1,965,553 +24.96(+4.18%)
Jan 25, 2019 605.12 609.44 593.76 596.48 1,956,943 -23.04(-3.72%)
Jan 24, 2019 641.92 650.24 618.40 619.52 1,605,536 -20.80(-3.25%)
Jan 23, 2019 634.88 680.00 633.60 640.32 2,083,746 -9.28(-1.43%)
Jan 22, 2019 599.52 653.92 598.40 649.60 2,552,712 +56.32(+9.49%)
Jan 18, 2019 590.56 600.16 581.60 593.28 2,146,231 -15.36(-2.52%)
Jan 17, 2019 618.72 619.36 598.56 608.64 1,674,824 -4.48(-0.73%)
Jan 16, 2019 596.80 614.56 594.24 613.12 1,503,693 +10.56(+1.75%)
Jan 15, 2019 627.52 627.84 601.76 602.56 1,938,734 -28.80(-4.56%)
Jan 14, 2019 645.60 646.88 621.12 631.36 1,632,391 +2.40(+0.38%)
Jan 11, 2019 658.72 661.12 627.84 628.96 1,933,000 -21.44(-3.30%)
Jan 10, 2019 668.00 676.80 649.76 650.40 1,700,398 -6.88(-1.05%)
Jan 09, 2019 666.56 672.16 648.64 657.28 2,044,516 -14.72(-2.19%)
Jan 08, 2019 674.72 698.08 670.40 672.00 1,700,379 -15.04(-2.19%)
Jan 07, 2019 696.16 706.40 677.60 687.04 2,097,120 -16.00(-2.28%)
Jan 04, 2019 731.04 737.12 699.76 703.04 2,554,675 -56.48(-7.44%)
Jan 03, 2019 743.52 778.40 740.16 759.52 2,612,007 +31.52(+4.33%)
Jan 02, 2019 776.80 780.80 725.12 728.00 2,405,435 -22.08(-2.94%)
Dec 31, 2018 759.52 769.36 749.92 750.08 2,419,331 -31.04(-3.97%)
Dec 28, 2018 782.08 805.44 760.80 781.12 3,087,062 +0.80(+0.10%)
Dec 27, 2018 794.24 831.84 774.40 780.32 4,236,335 +29.92(+3.99%)
Dec 26, 2018 786.08 805.92 747.20 750.40 3,327,404 -39.20(-4.96%)
Dec 24, 2018 763.20 791.20 758.72 789.60 2,138,625 +35.04(+4.64%)
Dec 21, 2018 717.12 762.88 706.56 754.56 4,791,750 +38.56(+5.39%)
Dec 20, 2018 699.52 738.56 687.52 716.00 3,975,149 +34.08(+5.00%)
Dec 19, 2018 683.68 703.36 649.60 681.92 4,475,725 -3.52(-0.51%)
Dec 18, 2018 668.48 703.68 667.36 685.44 3,353,803 +2.72(+0.40%)
Dec 17, 2018 655.52 694.56 645.12 682.72 3,625,641 +33.92(+5.23%)
Dec 14, 2018 638.24 653.76 630.24 648.80 2,185,212 +24.64(+3.95%)
Dec 13, 2018 624.32 638.72 616.80 624.16 2,224,476 -8.64(-1.37%)
Dec 12, 2018 620.80 634.72 613.12 632.80 1,998,992 -6.88(-1.08%)
Dec 11, 2018 619.68 660.64 617.44 639.68 2,607,362 -2.08(-0.32%)
Dec 10, 2018 645.92 678.08 633.76 641.76 3,607,645 -3.04(-0.47%)
Dec 07, 2018 603.04 656.16 590.40 644.80 3,948,437 +43.52(+7.24%)
Dec 06, 2018 636.80 666.56 599.04 601.28 5,229,663 +12.80(+2.18%)
Dec 04, 2018 526.72 598.56 515.68 588.48 4,330,356 +68.48(+13.17%)
Dec 03, 2018 512.64 528.00 509.28 520.00 2,387,657 -31.84(-5.77%)
Nov 30, 2018 571.52 574.08 547.84 551.84 1,869,612 -15.84(-2.79%)
Nov 29, 2018 566.40 587.84 558.72 567.68 2,120,859 +11.04(+1.98%)
Nov 28, 2018 565.60 579.36 551.84 556.64 2,037,779 -16.96(-2.96%)
Nov 27, 2018 589.92 596.48 571.52 573.60 1,681,780 -10.40(-1.78%)
Nov 26, 2018 605.60 606.24 584.00 584.00 1,567,221 -33.60(-5.44%)
Nov 23, 2018 626.56 631.36 612.96 617.60 1,065,693 +2.88(+0.47%)
Nov 21, 2018 614.72 614.72 614.72 0 -14.72(-2.34%)
Nov 20, 2018 632.48 644.96 619.52 629.44 4,238,635 +33.28(+5.58%)
Nov 19, 2018 563.04 599.68 558.40 596.16 3,019,502 +33.44(+5.94%)
Nov 16, 2018 599.20 605.12 560.32 562.72 2,595,200 -26.56(-4.51%)
Nov 15, 2018 607.52 609.92 585.60 589.28 2,462,793 -6.56(-1.10%)
Nov 14, 2018 569.44 612.96 568.00 595.84 3,098,138 +14.24(+2.45%)
Nov 13, 2018 577.28 596.96 565.12 581.60 3,049,703 +5.28(+0.92%)
Nov 12, 2018 534.24 580.32 532.16 576.32 3,105,965 +43.36(+8.14%)
Nov 09, 2018 526.88 547.52 522.88 532.96 2,441,925 +15.04(+2.90%)
Nov 08, 2018 521.44 525.76 504.96 517.92 1,949,377 -3.20(-0.61%)
Nov 07, 2018 540.80 541.12 520.00 521.12 2,562,961 -40.32(-7.18%)
Nov 06, 2018 580.48 582.08 561.12 561.44 1,646,764 -17.28(-2.99%)
Nov 05, 2018 587.68 591.84 574.08 578.72 1,665,676 -8.16(-1.39%)
Nov 02, 2018 571.84 609.12 563.52 586.88 3,128,400 +4.80(+0.82%)
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.