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 )

12.19 +0.13 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 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 30, 2020 418.88 432.16 412.32 424.48 2,504,275 +12.48(+3.03%)
Oct 29, 2020 434.72 443.36 399.04 412.00 2,935,716 -31.68(-7.14%)
Oct 28, 2020 417.60 444.32 412.32 443.68 4,819,949 +55.36(+14.26%)
Oct 27, 2020 386.72 395.04 380.00 388.32 2,128,806 +1.60(+0.41%)
Oct 26, 2020 363.20 393.12 359.52 386.72 3,171,047 +32.00(+9.02%)
Oct 23, 2020 352.96 362.56 352.32 354.72 1,182,825 +0.32(+0.09%)
Oct 22, 2020 362.24 365.44 351.04 354.40 1,416,370 -8.48(-2.34%)
Oct 21, 2020 369.60 374.56 360.48 362.88 1,692,520 -8.80(-2.37%)
Oct 20, 2020 369.28 373.76 365.92 371.68 1,858,693 -0.16(-0.04%)
Oct 19, 2020 354.40 374.08 353.76 371.84 1,736,564 +15.52(+4.36%)
Oct 16, 2020 353.28 356.32 347.84 356.32 1,464,956 +2.56(+0.72%)
Oct 15, 2020 366.56 369.60 352.64 353.76 2,035,554 +3.04(+0.87%)
Oct 14, 2020 351.20 356.16 345.28 350.72 1,850,071 -3.68(-1.04%)
Oct 13, 2020 353.60 361.44 351.36 354.40 1,460,990 +4.80(+1.37%)
Oct 12, 2020 350.40 356.64 348.48 349.60 1,951,988 -7.04(-1.97%)
Oct 09, 2020 364.96 365.12 356.48 356.64 1,820,875 -13.60(-3.67%)
Oct 08, 2020 387.36 389.60 375.36 370.24 1,575,958 -21.60(-5.51%)
Oct 07, 2020 397.28 398.88 388.96 391.84 1,211,597 -13.28(-3.28%)
Oct 06, 2020 396.16 408.64 388.64 405.12 2,172,189 +5.60(+1.40%)
Oct 05, 2020 408.48 412.80 396.32 399.52 1,300,581 -12.96(-3.14%)
Oct 02, 2020 420.96 422.08 404.64 412.48 1,870,900 +12.32(+3.08%)
Oct 01, 2020 393.76 406.40 393.76 400.16 1,508,428 +1.76(+0.44%)
Sep 30, 2020 393.76 402.88 388.64 398.40 1,604,403 -0.64(-0.16%)
Sep 29, 2020 407.52 408.00 392.96 399.04 1,418,395 -6.72(-1.66%)
Sep 28, 2020 405.28 410.40 404.16 405.76 1,140,465 -2.88(-0.70%)
Sep 25, 2020 419.52 422.72 406.08 408.64 1,477,012 -10.40(-2.48%)
Sep 24, 2020 427.68 432.00 411.84 419.04 1,712,705 -8.16(-1.91%)
Sep 23, 2020 404.32 427.52 402.40 427.20 1,823,679 +21.44(+5.28%)
Sep 22, 2020 401.92 416.64 401.76 405.76 1,452,265 +3.20(+0.79%)
Sep 21, 2020 406.40 426.40 400.80 402.56 2,490,560 +12.64(+3.24%)
Sep 18, 2020 387.36 399.68 378.72 389.92 2,163,606 -0.32(-0.08%)
Sep 17, 2020 411.68 412.96 388.48 390.24 1,942,645 -9.12(-2.28%)
Sep 16, 2020 397.92 400.00 388.32 399.36 1,860,846 -1.12(-0.28%)
Sep 15, 2020 397.12 407.84 395.04 400.48 1,589,974 -0.64(-0.16%)
Sep 14, 2020 402.72 407.20 395.36 401.12 1,891,064 -7.20(-1.76%)
Sep 11, 2020 422.24 434.88 407.84 408.32 2,661,481 -25.76(-5.93%)
Sep 10, 2020 425.44 444.48 421.76 434.08 2,449,028 +4.80(+1.12%)
Sep 09, 2020 440.96 445.60 421.60 429.28 2,368,239 -23.20(-5.13%)
Sep 08, 2020 499.84 504.00 450.56 452.48 3,991,033 -10.24(-2.21%)
Sep 04, 2020 494.56 545.28 456.64 462.72 6,930,806 -55.52(-10.71%)
Sep 03, 2020 453.12 524.16 436.80 518.24 7,429,252 +71.20(+15.93%)
Sep 02, 2020 435.84 451.68 434.08 447.04 2,531,336 +11.20(+2.57%)
Sep 01, 2020 429.60 439.36 426.24 435.84 1,806,940 +6.24(+1.45%)
Aug 31, 2020 420.80 433.44 410.88 429.60 2,269,359 +20.32(+4.96%)
Aug 28, 2020 416.32 433.76 402.56 409.28 2,179,687 -2.72(-0.66%)
Aug 27, 2020 395.04 443.20 390.88 412.00 3,364,084 +13.12(+3.29%)
Aug 26, 2020 387.84 401.44 378.24 398.88 1,851,480 +8.64(+2.21%)
Aug 25, 2020 393.60 405.28 387.68 390.24 1,639,647 -2.08(-0.53%)
Aug 24, 2020 383.20 396.48 382.08 392.32 1,720,036 -1.76(-0.45%)
Aug 21, 2020 399.04 400.64 391.76 394.08 1,607,343 +2.08(+0.53%)
Aug 20, 2020 411.84 413.44 390.40 392.00 2,214,445 -4.32(-1.09%)
Aug 19, 2020 386.08 399.04 383.20 396.32 2,223,574 +7.04(+1.81%)
Aug 18, 2020 390.08 398.88 385.60 389.28 1,379,778 -4.16(-1.06%)
Aug 17, 2020 398.24 401.60 390.72 393.44 1,224,238 -13.60(-3.34%)
Aug 14, 2020 411.68 415.04 404.96 407.04 1,690,937 -1.12(-0.27%)
Aug 13, 2020 410.72 413.60 398.40 408.16 1,781,568 -0.32(-0.08%)
Aug 12, 2020 414.88 416.48 405.12 408.48 1,772,363 -22.72(-5.27%)
Aug 11, 2020 402.40 434.24 400.48 431.20 2,255,140 +19.20(+4.66%)
Aug 10, 2020 418.24 424.80 410.56 412.00 1,610,181 -12.48(-2.94%)
Aug 07, 2020 432.96 434.24 420.32 424.48 1,844,812 -3.36(-0.79%)
Aug 06, 2020 433.76 437.28 426.40 427.84 1,352,069 -4.80(-1.11%)
Aug 05, 2020 434.88 441.28 431.20 432.64 1,279,350 -9.28(-2.10%)
Aug 04, 2020 453.76 453.76 440.48 441.92 1,229,578 -13.44(-2.95%)
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.