Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proshares VIX Short-Term Futures ETF (NY: VIXY )

13.35 -0.45 (-3.26%)
Official Closing Price Updated: 8:00 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 (%)
May 31, 2019 505.60 508.00 491.80 501.40 116,555 +21.00(+4.37%)
May 30, 2019 480.00 491.20 474.60 480.40 92,945 -10.20(-2.08%)
May 29, 2019 491.00 499.60 482.60 490.60 143,706 +9.60(+2.00%)
May 28, 2019 464.20 481.00 457.00 481.00 78,223 +13.80(+2.95%)
May 24, 2019 463.60 473.40 458.80 467.20 82,365 -9.60(-2.01%)
May 23, 2019 464.80 485.20 464.40 476.80 127,942 +29.60(+6.62%)
May 22, 2019 454.20 455.20 443.00 447.20 72,058 -5.00(-1.11%)
May 21, 2019 461.00 461.20 450.60 452.20 64,889 -23.60(-4.96%)
May 20, 2019 481.40 490.00 467.00 475.80 83,229 +7.00(+1.49%)
May 17, 2019 480.80 481.40 456.00 468.80 122,635 +6.40(+1.38%)
May 16, 2019 479.00 479.20 458.60 462.40 113,992 -20.40(-4.23%)
May 15, 2019 518.40 521.56 481.40 482.80 119,744 -20.80(-4.13%)
May 14, 2019 513.60 516.75 497.20 503.60 125,582 -28.60(-5.37%)
May 13, 2019 522.40 536.00 506.80 532.20 212,135 +67.80(+14.60%)
May 10, 2019 507.00 520.00 464.00 464.40 180,780 -39.00(-7.75%)
May 09, 2019 530.60 547.20 501.20 503.40 232,221 -0.60(-0.12%)
May 08, 2019 509.00 519.00 487.20 504.00 182,626 -10.00(-1.95%)
May 07, 2019 466.60 527.00 462.60 514.00 320,644 +73.80(+16.77%)
May 06, 2019 459.60 463.80 438.40 440.20 241,475 +22.40(+5.36%)
May 03, 2019 427.20 428.00 416.00 417.80 113,890 -20.80(-4.74%)
May 02, 2019 433.60 455.80 431.80 438.60 166,768 +0.60(+0.14%)
May 01, 2019 418.20 438.00 415.00 438.00 121,109 +15.60(+3.69%)
Apr 30, 2019 421.60 434.00 419.46 422.40 113,242 +0.60(+0.14%)
Apr 29, 2019 418.40 422.20 415.00 421.80 51,957 +5.80(+1.39%)
Apr 26, 2019 426.80 432.60 415.40 416.00 89,425 -14.00(-3.26%)
Apr 25, 2019 426.80 442.60 421.60 430.00 103,063 +8.60(+2.04%)
Apr 24, 2019 412.00 422.00 411.40 421.40 84,577 +9.80(+2.38%)
Apr 23, 2019 412.80 414.60 408.80 411.60 65,814 -3.60(-0.87%)
Apr 22, 2019 423.20 426.60 414.80 415.20 108,069 -3.40(-0.81%)
Apr 18, 2019 425.40 432.80 418.40 418.60 93,740 -7.00(-1.64%)
Apr 17, 2019 415.40 433.00 415.40 425.60 84,538 +2.40(+0.57%)
Apr 16, 2019 424.00 425.90 418.20 423.20 91,044 -2.80(-0.66%)
Apr 15, 2019 425.00 443.20 424.40 426.00 108,313 -5.00(-1.16%)
Apr 12, 2019 442.60 443.40 430.10 431.00 107,895 -20.80(-4.60%)
Apr 11, 2019 455.40 458.20 450.60 451.80 76,488 -9.80(-2.12%)
Apr 10, 2019 469.40 473.20 460.60 461.60 63,486 -12.80(-2.70%)
Apr 09, 2019 464.80 477.00 461.80 474.40 68,965 +16.20(+3.54%)
Apr 08, 2019 462.00 464.80 457.20 458.20 56,605 -2.00(-0.43%)
Apr 05, 2019 464.20 467.00 460.00 460.20 72,010 -10.20(-2.17%)
Apr 04, 2019 472.00 478.00 466.80 470.40 76,938 -4.00(-0.84%)
Apr 03, 2019 463.40 481.38 462.40 474.40 83,211 +3.40(+0.72%)
Apr 02, 2019 474.40 476.40 469.00 471.00 56,123 -1.40(-0.30%)
Apr 01, 2019 476.20 479.60 470.90 472.40 69,838 -8.00(-1.67%)
Mar 29, 2019 487.20 489.80 479.53 480.40 90,080 -16.00(-3.22%)
Mar 28, 2019 504.20 510.60 495.20 496.40 73,220 -11.00(-2.17%)
Mar 27, 2019 498.80 527.80 495.20 507.40 157,626 +7.60(+1.52%)
Mar 26, 2019 507.40 513.40 497.00 499.80 126,740 -28.20(-5.34%)
Mar 25, 2019 527.20 542.60 517.17 528.00 251,334 +1.00(+0.19%)
Mar 22, 2019 483.20 530.80 478.00 527.00 306,755 +54.80(+11.61%)
Mar 21, 2019 486.60 486.60 467.68 472.20 100,879 -7.20(-1.50%)
Mar 20, 2019 475.00 485.40 464.40 479.40 144,070 +4.40(+0.93%)
Mar 19, 2019 463.60 482.00 462.60 475.00 120,191 +3.80(+0.81%)
Mar 18, 2019 473.60 481.00 467.40 471.20 76,242 +1.20(+0.26%)
Mar 15, 2019 476.40 478.40 464.00 470.00 85,010 -9.40(-1.96%)
Mar 14, 2019 487.40 488.40 477.67 479.40 78,972 -7.60(-1.56%)
Mar 13, 2019 490.00 491.80 483.20 487.00 102,020 -5.00(-1.02%)
Mar 12, 2019 501.80 504.00 492.00 492.00 150,369 -14.80(-2.92%)
Mar 11, 2019 536.00 536.00 505.00 506.80 146,218 -39.60(-7.25%)
Mar 08, 2019 560.80 569.10 546.20 546.40 162,835 +3.20(+0.59%)
Mar 07, 2019 529.20 553.60 528.60 543.20 189,889 +21.60(+4.14%)
Mar 06, 2019 508.20 526.20 508.00 521.60 120,484 +13.00(+2.56%)
Mar 05, 2019 503.00 516.00 501.60 508.60 93,123 +3.20(+0.63%)
Mar 04, 2019 487.20 531.20 481.20 505.40 154,417 +12.00(+2.43%)
Mar 01, 2019 503.00 512.80 492.80 493.40 82,665 -23.00(-4.45%)
Feb 28, 2019 518.20 519.00 506.80 516.40 87,118 -1.00(-0.19%)
Feb 27, 2019 522.00 535.60 513.00 517.40 92,220 +0.80(+0.15%)
Feb 26, 2019 520.00 522.80 508.20 516.60 67,056 +4.60(+0.90%)
Feb 25, 2019 490.20 512.20 486.20 512.00 69,804 +9.40(+1.87%)
Feb 22, 2019 513.60 515.00 501.80 502.60 72,820 -19.20(-3.68%)
Feb 21, 2019 517.80 530.60 509.20 521.80 92,738 +5.20(+1.01%)
Feb 20, 2019 533.00 533.80 515.60 516.60 116,035 -20.80(-3.87%)
Feb 19, 2019 546.20 547.60 530.40 537.40 94,551 +1.20(+0.22%)
Feb 15, 2019 544.20 548.40 535.20 536.20 79,580 -18.80(-3.39%)
Feb 14, 2019 558.40 567.80 545.00 555.00 95,856 +9.80(+1.80%)
Feb 13, 2019 543.00 551.60 540.00 545.20 71,009 -1.80(-0.33%)
Feb 12, 2019 543.80 550.60 540.40 547.00 71,040 -10.00(-1.80%)
Feb 11, 2019 556.40 565.60 551.45 557.00 68,784 -6.40(-1.14%)
Feb 08, 2019 583.20 588.60 562.60 563.40 81,865 -6.80(-1.19%)
Feb 07, 2019 568.20 592.20 559.69 570.20 106,372 +19.20(+3.48%)
Feb 06, 2019 549.60 557.40 544.40 551.00 55,682 -4.00(-0.72%)
Feb 05, 2019 554.00 558.60 542.00 555.00 46,920 -4.00(-0.72%)
Feb 04, 2019 575.00 578.20 556.40 559.00 47,207 -18.20(-3.15%)
Feb 01, 2019 581.20 585.60 573.60 577.20 70,370 -5.80(-0.99%)
Jan 31, 2019 607.20 607.20 582.20 583.00 87,863 -25.20(-4.14%)
Jan 30, 2019 626.80 637.00 606.60 608.20 105,539 -28.40(-4.46%)
Jan 29, 2019 629.60 646.00 625.20 636.60 95,098 -2.40(-0.38%)
Jan 28, 2019 635.60 657.80 634.20 639.00 99,268 +26.20(+4.28%)
Jan 25, 2019 622.00 626.20 610.20 612.80 70,860 -24.40(-3.83%)
Jan 24, 2019 660.60 668.40 635.80 637.20 67,164 -21.20(-3.22%)
Jan 23, 2019 652.60 699.20 651.20 658.40 86,230 -6.40(-0.96%)
Jan 22, 2019 616.00 672.40 615.00 664.80 107,955 +55.80(+9.16%)
Jan 18, 2019 607.60 616.20 597.80 609.00 50,450 -15.80(-2.53%)
Jan 17, 2019 636.00 636.60 615.20 624.80 47,433 -6.40(-1.01%)
Jan 16, 2019 614.40 631.40 610.40 631.20 52,682 +11.20(+1.81%)
Jan 15, 2019 645.40 645.40 618.80 620.00 49,546 -29.20(-4.50%)
Jan 14, 2019 663.80 665.20 638.80 649.20 59,670 +2.60(+0.40%)
Jan 11, 2019 676.80 679.60 645.60 646.60 57,495 -21.80(-3.26%)
Jan 10, 2019 686.60 695.60 668.20 668.40 62,282 -7.00(-1.04%)
Jan 09, 2019 685.40 690.60 667.00 675.40 59,265 -16.00(-2.31%)
Jan 08, 2019 693.80 717.60 689.20 691.40 50,341 -14.80(-2.10%)
Jan 07, 2019 715.60 726.20 696.80 706.20 59,281 -15.20(-2.11%)
Jan 04, 2019 751.40 757.80 720.00 721.40 83,945 -63.00(-8.03%)
Jan 03, 2019 765.20 800.80 762.00 784.40 59,360 +35.20(+4.70%)
Jan 02, 2019 800.40 803.00 746.00 749.20 96,002 -23.00(-2.98%)
Dec 31, 2018 781.20 791.40 771.70 772.20 61,790 -30.80(-3.84%)
Dec 28, 2018 804.40 828.40 783.40 803.00 78,510 +0.60(+0.07%)
Dec 27, 2018 817.00 855.40 797.00 802.40 121,555 +31.60(+4.10%)
Dec 26, 2018 807.60 828.80 769.00 770.80 111,968 -42.80(-5.26%)
Dec 24, 2018 784.00 813.60 781.00 813.60 74,880 +37.00(+4.76%)
Dec 21, 2018 738.20 784.60 727.20 776.60 101,260 +38.40(+5.20%)
Dec 20, 2018 719.20 759.40 707.20 738.20 90,029 +35.80(+5.10%)
Dec 19, 2018 703.20 723.00 669.80 702.40 91,812 -2.80(-0.40%)
Dec 18, 2018 687.40 723.40 686.80 705.20 59,567 +3.60(+0.51%)
Dec 17, 2018 674.80 714.60 640.00 701.60 92,322 +34.20(+5.12%)
Dec 14, 2018 656.80 672.80 649.40 667.40 40,830 +25.40(+3.96%)
Dec 13, 2018 642.00 657.00 635.00 642.00 34,867 -10.80(-1.65%)
Dec 12, 2018 638.40 652.80 630.80 652.80 56,567 -5.40(-0.82%)
Dec 11, 2018 636.40 680.00 635.40 658.20 72,962 -3.20(-0.48%)
Dec 10, 2018 664.60 698.00 652.20 661.40 100,496 -3.20(-0.48%)
Dec 07, 2018 621.00 675.00 607.80 664.60 111,030 +46.60(+7.54%)
Dec 06, 2018 655.00 685.40 616.40 618.00 147,070 +12.60(+2.08%)
Dec 04, 2018 541.40 615.60 530.60 605.40 129,830 +69.00(+12.86%)
Dec 03, 2018 527.00 543.00 523.80 536.40 72,928 -31.00(-5.46%)
Nov 30, 2018 588.00 590.40 563.80 567.40 47,650 -16.60(-2.84%)
Nov 29, 2018 582.20 604.40 575.20 584.00 54,980 +11.20(+1.96%)
Nov 28, 2018 581.40 595.80 567.60 572.80 67,987 -17.00(-2.88%)
Nov 27, 2018 607.80 614.00 588.00 589.80 51,990 -11.60(-1.93%)
Nov 26, 2018 622.60 623.80 601.00 601.40 62,349 -36.20(-5.68%)
Nov 23, 2018 644.80 649.20 630.80 637.60 29,695 +4.20(+0.66%)
Nov 21, 2018 633.40 633.40 633.40 0 -15.60(-2.40%)
Nov 20, 2018 649.60 664.20 637.60 649.00 144,547 +35.60(+5.80%)
Nov 19, 2018 579.20 616.60 574.80 613.40 88,533 +34.40(+5.94%)
Nov 16, 2018 616.60 622.60 576.70 579.00 82,820 -28.20(-4.64%)
Nov 15, 2018 624.80 640.00 602.80 607.20 95,811 -6.00(-0.98%)
Nov 14, 2018 586.40 630.60 584.40 613.20 115,960 +14.80(+2.47%)
Nov 13, 2018 594.00 614.00 581.60 598.40 99,768 +5.40(+0.91%)
Nov 12, 2018 549.20 596.80 547.20 593.00 79,839 +44.60(+8.13%)
Nov 09, 2018 542.60 563.20 538.00 548.40 66,660 +16.40(+3.08%)
Nov 08, 2018 536.20 540.60 519.80 532.00 68,082 -4.60(-0.86%)
Nov 07, 2018 556.40 556.80 535.40 536.60 72,134 -40.80(-7.07%)
Nov 06, 2018 599.40 599.40 577.40 577.40 46,501 -19.40(-3.25%)
Nov 05, 2018 604.60 608.80 591.00 596.80 56,676 -6.40(-1.06%)
Nov 02, 2018 589.20 626.60 579.80 603.20 99,195 +4.00(+0.67%)
Nov 01, 2018 619.60 630.40 597.80 599.20 76,626 -19.80(-3.20%)
Oct 31, 2018 625.80 635.20 608.00 619.00 99,253 -20.80(-3.25%)
Oct 30, 2018 667.60 673.80 636.80 639.80 122,476 -22.60(-3.41%)
Oct 29, 2018 636.40 694.40 625.19 662.40 156,476 +0.80(+0.12%)
Oct 26, 2018 665.40 685.80 637.00 661.60 244,085 +38.40(+6.16%)
Oct 25, 2018 631.60 650.00 610.60 623.20 148,130 -20.80(-3.23%)
Oct 24, 2018 587.20 649.80 583.80 644.00 167,159 +52.60(+8.89%)
Oct 23, 2018 618.00 635.00 579.80 591.40 204,724 +22.60(+3.97%)
Oct 22, 2018 560.40 593.20 559.40 568.80 122,263 +3.60(+0.64%)
Oct 19, 2018 564.20 584.00 550.60 565.20 133,985 -5.40(-0.95%)
Oct 18, 2018 540.00 589.40 540.00 570.60 232,759 +35.80(+6.69%)
Oct 17, 2018 526.60 564.80 526.40 534.80 162,370 +6.00(+1.13%)
Oct 16, 2018 550.40 556.20 526.00 528.80 169,532 -39.40(-6.93%)
Oct 15, 2018 574.40 587.20 554.00 568.20 214,163 +8.00(+1.43%)
Oct 12, 2018 550.00 615.20 548.60 560.20 333,725 -48.40(-7.95%)
Oct 11, 2018 552.00 634.80 537.60 608.60 561,238 +49.80(+8.91%)
Oct 10, 2018 488.80 565.80 488.60 558.80 357,440 +78.40(+16.32%)
Oct 09, 2018 484.00 490.80 467.00 480.40 168,763 +8.60(+1.82%)
Oct 08, 2018 480.00 502.80 469.00 471.80 197,510 +5.00(+1.07%)
Oct 05, 2018 452.40 493.00 444.60 466.80 261,610 +9.40(+2.06%)
Oct 04, 2018 438.60 475.00 438.60 457.40 183,048 +26.60(+6.17%)
Oct 03, 2018 429.20 437.00 428.40 430.80 67,347 -4.20(-0.97%)
Oct 02, 2018 435.20 439.20 429.80 435.00 48,909 +0.80(+0.18%)
Oct 01, 2018 428.00 440.20 425.40 434.20 66,788 -4.60(-1.05%)
Sep 28, 2018 445.20 447.00 438.80 438.80 61,320 -0.80(-0.18%)
Sep 27, 2018 442.20 443.60 436.60 439.60 57,827 -8.00(-1.79%)
Sep 26, 2018 438.40 451.60 433.40 447.60 94,278 +4.40(+0.99%)
Sep 25, 2018 434.00 445.00 432.00 443.20 47,130 +3.80(+0.86%)
Sep 24, 2018 442.00 450.40 438.00 439.40 75,318 +0.00(+0.00%)
Sep 21, 2018 437.80 441.00 432.80 439.40 78,385 +0.40(+0.09%)
Sep 20, 2018 439.60 441.40 435.00 439.00 100,892 -7.00(-1.57%)
Sep 19, 2018 449.60 449.60 442.20 446.00 90,487 -10.00(-2.19%)
Sep 18, 2018 460.20 463.20 452.80 456.00 66,448 -7.40(-1.60%)
Sep 17, 2018 450.20 465.00 448.20 463.40 114,648 +12.40(+2.75%)
Sep 14, 2018 457.20 462.20 449.80 451.00 79,185 -8.80(-1.91%)
Sep 13, 2018 463.40 464.20 459.20 459.80 78,691 -13.80(-2.91%)
Sep 12, 2018 478.40 481.00 470.40 473.60 83,791 -5.60(-1.17%)
Sep 11, 2018 500.60 503.40 478.60 479.20 89,827 -15.40(-3.11%)
Sep 10, 2018 498.40 500.40 491.00 494.60 56,500 -14.00(-2.75%)
Sep 07, 2018 510.20 516.40 499.20 508.60 108,280 +8.40(+1.68%)
Sep 06, 2018 485.80 510.20 484.00 500.20 113,608 +15.00(+3.09%)
Sep 05, 2018 486.20 498.80 482.07 485.20 77,100 +4.20(+0.87%)
Sep 04, 2018 481.80 495.60 480.20 481.00 80,239 +2.20(+0.46%)
Aug 31, 2018 478.80 478.80 478.80 0 -6.80(-1.40%)
Aug 30, 2018 476.60 493.60 472.00 485.60 92,989 +9.80(+2.06%)
Aug 29, 2018 475.60 480.40 470.40 475.80 56,115 +0.00(+0.00%)
Aug 28, 2018 472.20 481.14 470.60 475.80 68,410 -0.60(-0.13%)
Aug 27, 2018 468.20 476.60 467.00 476.40 63,055 +1.60(+0.34%)
Aug 24, 2018 471.20 476.40 467.60 474.80 77,985 -2.40(-0.50%)
Aug 23, 2018 476.20 485.60 470.40 477.20 109,254 -3.60(-0.75%)
Aug 22, 2018 486.20 486.80 476.00 480.80 79,307 -5.80(-1.19%)
Aug 21, 2018 473.60 486.80 470.40 486.60 90,542 +10.00(+2.10%)
Aug 20, 2018 475.80 480.60 472.80 476.60 106,295 -9.40(-1.93%)
Aug 17, 2018 504.20 509.80 484.00 486.00 113,800 -13.00(-2.61%)
Aug 16, 2018 508.20 508.60 491.40 499.00 100,693 -28.40(-5.38%)
Aug 15, 2018 522.00 561.60 520.20 527.40 245,737 +31.20(+6.29%)
Aug 14, 2018 511.80 520.60 495.80 496.20 99,523 -27.00(-5.16%)
Aug 13, 2018 499.00 523.80 482.60 523.20 152,525 +29.80(+6.04%)
Aug 10, 2018 491.40 504.20 484.20 493.40 149,830 +23.00(+4.89%)
Aug 09, 2018 463.20 470.80 458.60 470.40 54,315 +6.40(+1.38%)
Aug 08, 2018 470.60 473.32 460.40 464.00 59,270 -7.00(-1.49%)
Aug 07, 2018 474.40 476.60 469.00 471.00 61,937 -9.20(-1.92%)
Aug 06, 2018 496.00 498.00 479.80 480.20 70,548 -19.60(-3.92%)
Aug 03, 2018 504.40 507.60 494.40 499.80 79,175 -7.80(-1.54%)
Aug 02, 2018 531.20 535.67 504.60 507.60 90,535 -5.40(-1.05%)
Aug 01, 2018 511.20 520.60 504.20 513.00 78,359 -4.60(-0.89%)
Jul 31, 2018 520.00 525.00 514.40 517.60 59,024 -14.80(-2.78%)
Jul 30, 2018 514.40 539.00 513.00 532.40 97,764 +14.60(+2.82%)
Jul 27, 2018 499.60 533.00 499.20 517.80 107,290 +14.00(+2.78%)
Jul 26, 2018 503.20 510.40 498.20 503.80 50,501 +1.40(+0.28%)
Jul 25, 2018 510.40 512.60 497.60 502.40 72,180 -1.60(-0.32%)
Jul 24, 2018 499.80 523.92 498.00 504.00 95,927 -10.20(-1.98%)
Jul 23, 2018 516.80 524.60 509.80 514.20 39,812 -2.00(-0.39%)
Jul 20, 2018 522.20 523.00 510.20 516.20 75,453 +1.80(+0.35%)
Jul 19, 2018 514.20 520.60 506.60 514.40 60,612 +9.80(+1.94%)
Jul 18, 2018 503.40 516.40 499.15 504.60 69,866 -4.40(-0.86%)
Jul 17, 2018 523.00 524.60 503.00 509.00 73,570 -6.00(-1.17%)
Jul 16, 2018 516.00 524.20 511.40 515.00 72,341 -3.40(-0.66%)
Jul 13, 2018 529.40 533.60 517.10 518.40 79,008 -5.40(-1.03%)
Jul 12, 2018 531.60 538.80 523.10 523.80 84,025 -19.00(-3.50%)
Jul 11, 2018 550.80 552.40 535.00 542.80 99,358 +17.60(+3.35%)
Jul 10, 2018 530.60 540.80 523.80 525.20 123,594 -10.00(-1.87%)
Jul 09, 2018 550.20 550.60 531.80 535.20 107,115 -30.40(-5.37%)
Jul 06, 2018 595.80 596.80 563.20 565.60 92,866 -29.80(-5.01%)
Jul 05, 2018 601.60 617.80 594.80 595.40 85,599 -22.80(-3.69%)
Jul 03, 2018 618.20 618.20 618.20 0 +4.80(+0.78%)
Jul 02, 2018 640.00 647.20 611.00 613.40 74,406 +3.00(+0.49%)
Jun 29, 2018 611.40 590.20 610.40 92,797 -17.00(-2.71%)
Jun 28, 2018 641.40 668.40 618.40 627.40 121,677 -9.60(-1.51%)
Jun 27, 2018 596.60 650.60 581.20 637.00 126,789 +34.40(+5.71%)
Jun 26, 2018 602.80 624.80 589.80 602.60 90,978 -25.80(-4.11%)
Jun 25, 2018 564.60 655.76 564.60 628.40 186,413 +80.00(+14.59%)
Jun 22, 2018 545.00 553.87 540.00 548.40 52,566 -15.20(-2.70%)
Jun 21, 2018 532.00 574.80 531.60 563.60 106,205 +34.80(+6.58%)
Jun 20, 2018 530.00 531.00 522.60 528.80 55,864 -12.00(-2.22%)
Jun 19, 2018 550.40 559.80 535.57 540.80 102,014 +25.00(+4.85%)
Jun 18, 2018 537.60 545.20 514.80 515.80 61,389 -6.60(-1.26%)
Jun 15, 2018 536.97 520.40 522.40 65,753 +4.40(+0.85%)
Jun 14, 2018 519.80 525.40 510.80 518.00 74,092 -17.00(-3.18%)
Jun 13, 2018 521.40 535.60 519.40 535.00 46,963 +7.00(+1.33%)
Jun 12, 2018 526.00 535.20 523.00 528.00 34,092 -2.40(-0.45%)
Jun 11, 2018 539.20 541.00 527.00 530.40 57,615 -7.40(-1.38%)
Jun 08, 2018 552.20 554.00 535.20 537.80 60,106 -3.60(-0.66%)
Jun 07, 2018 530.80 560.00 530.00 541.40 78,292 +7.80(+1.46%)
Jun 06, 2018 532.80 533.60 50,645 -21.20(-3.82%)
Jun 05, 2018 560.80 567.00 553.00 554.80 41,261 -6.20(-1.11%)
Jun 04, 2018 572.40 574.40 559.80 561.00 41,150 -24.60(-4.20%)
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.