Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short VIX Short-Term -1X Futures ETF (NY: SVXY )

59.91 +0.29 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 31, 2017 232.58 236.00 228.36 235.70 2,085,217 +1.08(+0.46%)
Jan 30, 2017 236.38 236.54 225.50 234.62 2,889,985 -6.86(-2.84%)
Jan 27, 2017 239.58 242.32 237.44 241.48 1,096,165 +2.84(+1.19%)
Jan 26, 2017 239.12 241.26 236.10 238.64 1,246,554 -1.24(-0.52%)
Jan 25, 2017 237.94 240.96 236.76 239.88 1,172,381 +5.80(+2.48%)
Jan 24, 2017 226.60 235.42 226.32 234.08 1,272,732 +10.38(+4.64%)
Jan 23, 2017 221.74 223.88 217.58 223.70 1,728,229 +1.80(+0.81%)
Jan 20, 2017 215.72 222.00 214.92 221.90 1,817,489 +8.36(+3.91%)
Jan 19, 2017 217.00 217.86 211.56 213.54 1,748,485 -2.46(-1.14%)
Jan 18, 2017 216.48 219.18 214.74 216.00 1,878,930 +1.00(+0.47%)
Jan 17, 2017 211.46 216.02 210.80 215.00 1,716,009 +0.60(+0.28%)
Jan 13, 2017 214.40 214.40 214.40 0 -0.58(-0.27%)
Jan 12, 2017 212.98 215.20 203.94 214.98 2,379,147 +0.10(+0.05%)
Jan 11, 2017 210.02 215.48 206.02 214.88 1,914,904 +4.58(+2.18%)
Jan 10, 2017 210.94 212.82 207.36 210.30 1,186,726 +1.38(+0.66%)
Jan 09, 2017 207.38 212.04 205.52 208.92 1,274,756 +0.42(+0.20%)
Jan 06, 2017 207.84 212.74 206.10 208.50 2,037,509 +2.78(+1.35%)
Jan 05, 2017 203.22 205.98 199.56 205.72 1,033,473 +0.66(+0.32%)
Jan 04, 2017 197.10 207.06 197.06 205.06 1,404,294 +10.16(+5.21%)
Jan 03, 2017 189.42 195.30 188.20 194.90 1,811,717 +12.94(+7.11%)
Dec 30, 2016 181.96 181.96 181.96 0 -3.86(-2.08%)
Dec 29, 2016 188.14 189.78 183.28 185.82 1,170,023 -3.06(-1.62%)
Dec 28, 2016 196.28 197.00 188.22 188.88 1,378,805 -6.76(-3.46%)
Dec 27, 2016 193.14 196.26 192.92 195.64 723,735 +2.48(+1.28%)
Dec 23, 2016 193.16 193.16 193.16 0 +1.04(+0.54%)
Dec 22, 2016 195.38 196.38 191.04 192.12 1,030,179 -3.48(-1.78%)
Dec 21, 2016 193.84 196.14 193.12 195.60 871,682 +3.06(+1.59%)
Dec 20, 2016 190.44 193.64 190.28 192.54 1,248,597 +3.66(+1.94%)
Dec 19, 2016 184.48 189.24 184.48 188.88 1,232,426 +6.56(+3.60%)
Dec 16, 2016 182.40 183.68 179.94 182.32 1,435,114 +2.16(+1.20%)
Dec 15, 2016 180.34 181.74 177.74 180.16 1,646,134 +2.58(+1.45%)
Dec 14, 2016 176.10 183.00 175.50 177.58 2,738,717 +0.32(+0.18%)
Dec 13, 2016 179.12 179.70 174.10 177.26 1,728,619 -1.54(-0.86%)
Dec 12, 2016 180.00 180.53 176.88 178.80 1,627,066 -1.42(-0.79%)
Dec 09, 2016 176.82 180.96 176.58 180.22 1,725,085 +1.96(+1.10%)
Dec 08, 2016 178.54 179.52 172.26 178.26 2,321,928 -0.52(-0.29%)
Dec 07, 2016 180.00 183.68 177.70 178.78 2,033,498 -0.44(-0.25%)
Dec 06, 2016 176.46 180.20 175.38 179.22 1,616,584 +5.58(+3.21%)
Dec 05, 2016 168.56 174.22 167.95 173.64 1,946,219 +10.48(+6.42%)
Dec 02, 2016 162.22 167.64 161.28 163.16 2,218,850 +0.16(+0.10%)
Dec 01, 2016 169.80 170.44 159.98 163.00 2,800,675 -6.34(-3.74%)
Nov 30, 2016 172.10 172.58 168.68 169.34 1,965,402 -0.46(-0.27%)
Nov 29, 2016 168.28 172.04 166.77 169.80 1,507,137 +1.16(+0.69%)
Nov 28, 2016 168.24 170.04 165.68 168.64 1,728,712 -1.54(-0.90%)
Nov 25, 2016 169.56 170.30 167.84 170.18 672,989 +1.16(+0.69%)
Nov 23, 2016 169.02 169.02 169.02 0 -0.40(-0.24%)
Nov 22, 2016 170.40 171.18 165.74 169.42 1,642,630 -0.92(-0.54%)
Nov 21, 2016 164.84 170.64 164.80 170.34 1,436,568 +7.42(+4.55%)
Nov 18, 2016 162.48 163.98 160.24 162.92 2,145,898 +0.72(+0.44%)
Nov 17, 2016 158.00 162.26 157.36 162.20 2,148,425 +4.54(+2.88%)
Nov 16, 2016 155.28 159.44 155.28 157.66 2,130,693 -1.00(-0.63%)
Nov 15, 2016 153.64 158.76 152.00 158.66 2,048,427 +6.50(+4.27%)
Nov 14, 2016 150.68 152.90 146.55 152.16 2,497,742 +0.58(+0.38%)
Nov 11, 2016 145.06 152.14 143.68 151.58 2,310,822 +3.58(+2.42%)
Nov 10, 2016 156.44 157.80 142.26 148.00 3,987,302 -4.32(-2.84%)
Nov 09, 2016 140.46 154.36 140.28 152.32 5,407,345 +3.58(+2.41%)
Nov 08, 2016 143.42 149.70 141.48 148.74 2,885,323 +3.78(+2.61%)
Nov 07, 2016 139.80 145.14 138.58 144.96 3,045,643 +16.32(+12.69%)
Nov 04, 2016 130.32 133.56 127.92 128.64 3,244,789 -0.30(-0.23%)
Nov 03, 2016 136.48 137.14 127.24 128.94 3,235,637 -7.36(-5.40%)
Nov 02, 2016 138.92 139.60 135.04 136.30 2,634,677 -3.36(-2.41%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.