Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

60.34 +0.93 (+1.57%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2017 425.48 430.60 422.64 429.40 892,321 +7.56(+1.79%)
Oct 30, 2017 429.52 411.16 421.84 1,755,499 -3.48(-0.82%)
Oct 27, 2017 412.64 427.20 406.36 425.32 1,631,006 +22.72(+5.64%)
Oct 26, 2017 407.40 412.80 401.76 402.60 1,656,966 +1.72(+0.43%)
Oct 25, 2017 409.92 411.56 372.24 400.88 4,758,946 -13.88(-3.35%)
Oct 24, 2017 425.96 428.60 412.36 414.76 1,877,936 -4.76(-1.13%)
Oct 23, 2017 435.84 436.20 414.36 419.52 1,513,946 -13.24(-3.06%)
Oct 20, 2017 432.56 434.00 429.68 432.76 860,327 +7.36(+1.73%)
Oct 19, 2017 408.16 426.00 403.48 425.40 1,980,979 +2.80(+0.66%)
Oct 18, 2017 423.04 425.44 421.68 422.60 914,289 +1.68(+0.40%)
Oct 17, 2017 420.60 422.52 416.36 420.92 1,104,378 -0.68(-0.16%)
Oct 16, 2017 418.24 422.08 415.40 421.60 890,373 +6.96(+1.68%)
Oct 13, 2017 411.48 418.00 410.00 414.64 953,265 +7.44(+1.83%)
Oct 12, 2017 403.88 411.21 400.20 407.20 1,006,241 +2.92(+0.72%)
Oct 11, 2017 397.04 405.64 394.32 404.28 743,791 +8.24(+2.08%)
Oct 10, 2017 394.08 397.64 387.32 396.04 1,130,730 +8.28(+2.14%)
Oct 09, 2017 397.20 397.68 383.48 387.76 1,078,872 -7.44(-1.88%)
Oct 06, 2017 394.00 395.44 385.42 395.20 1,427,974 -0.24(-0.06%)
Oct 05, 2017 385.40 396.48 385.28 395.44 863,773 +11.96(+3.12%)
Oct 04, 2017 382.88 384.92 380.24 383.48 792,343 -0.28(-0.07%)
Oct 03, 2017 386.00 386.84 382.04 383.76 732,622 +1.68(+0.44%)
Oct 02, 2017 377.40 386.00 377.12 382.08 996,961 +7.08(+1.89%)
Sep 29, 2017 368.56 375.92 365.76 375.00 931,137 +6.80(+1.85%)
Sep 28, 2017 361.48 368.32 360.84 368.20 799,538 +5.12(+1.41%)
Sep 27, 2017 359.28 363.08 1,246,734 +3.08(+0.86%)
Sep 26, 2017 358.24 362.18 354.16 360.00 1,152,581 +3.72(+1.04%)
Sep 25, 2017 355.68 360.28 345.29 356.28 1,855,411 -0.16(-0.04%)
Sep 22, 2017 352.40 358.88 349.92 356.44 830,229 -2.44(-0.68%)
Sep 21, 2017 360.00 360.92 354.60 358.88 1,308,942 +0.32(+0.09%)
Sep 20, 2017 357.56 360.84 345.20 358.56 1,550,263 -0.36(-0.10%)
Sep 19, 2017 359.16 359.72 354.44 358.92 1,010,188 -0.12(-0.03%)
Sep 18, 2017 348.72 361.84 348.68 359.04 1,466,108 +14.88(+4.32%)
Sep 15, 2017 339.72 344.80 339.52 344.16 1,054,106 +6.32(+1.87%)
Sep 14, 2017 338.40 343.00 337.00 337.84 1,235,729 -4.64(-1.35%)
Sep 13, 2017 331.20 343.00 330.92 342.48 1,182,271 +11.56(+3.49%)
Sep 12, 2017 326.96 331.16 324.72 330.92 1,200,519 +8.16(+2.53%)
Sep 11, 2017 316.64 324.68 316.64 322.76 1,641,752 +17.44(+5.71%)
Sep 08, 2017 308.80 310.08 303.12 305.32 1,430,140 -7.44(-2.38%)
Sep 07, 2017 311.96 315.36 306.80 312.76 1,584,422 +1.64(+0.53%)
Sep 06, 2017 310.80 312.44 303.36 311.12 2,078,680 +8.24(+2.72%)
Sep 05, 2017 309.92 316.00 289.44 302.88 4,727,851 -18.36(-5.72%)
Sep 01, 2017 323.56 324.56 320.36 321.24 1,107,101 +0.44(+0.14%)
Aug 31, 2017 314.20 321.30 313.40 320.80 1,604,983 +8.80(+2.82%)
Aug 30, 2017 310.96 314.12 308.28 312.00 1,292,419 +1.56(+0.50%)
Aug 29, 2017 290.48 311.60 289.24 310.44 2,743,248 -3.44(-1.10%)
Aug 28, 2017 315.60 315.84 307.72 313.88 1,708,133 +2.04(+0.65%)
Aug 25, 2017 308.64 312.96 305.12 311.84 2,178,207 +9.16(+3.03%)
Aug 24, 2017 312.56 314.32 296.72 302.68 2,990,922 -9.00(-2.89%)
Aug 23, 2017 301.88 314.48 299.16 311.68 2,858,443 -3.80(-1.20%)
Aug 22, 2017 303.12 316.60 302.08 315.48 2,185,113 +21.60(+7.35%)
Aug 21, 2017 285.00 294.64 278.64 293.88 2,443,727 +11.24(+3.98%)
Aug 18, 2017 283.36 296.64 273.72 282.64 4,463,544 +9.68(+3.55%)
Aug 17, 2017 318.52 323.04 272.00 272.96 5,664,522 -54.36(-16.61%)
Aug 16, 2017 325.08 329.92 322.40 327.32 1,642,206 +2.44(+0.75%)
Aug 15, 2017 331.80 331.80 318.60 324.88 1,540,429 +1.60(+0.49%)
Aug 14, 2017 308.20 323.80 308.12 323.28 1,999,898 +36.56(+12.75%)
Aug 11, 2017 292.80 301.28 278.52 286.72 2,743,716 -13.00(-4.34%)
Aug 10, 2017 338.48 338.92 297.80 299.72 4,113,509 -47.96(-13.79%)
Aug 09, 2017 347.80 355.24 337.48 347.68 1,929,355 -9.84(-2.75%)
Aug 08, 2017 367.56 372.84 352.24 357.52 1,375,083 -10.36(-2.82%)
Aug 07, 2017 364.40 367.92 363.40 367.88 498,781 +4.80(+1.32%)
Aug 04, 2017 363.84 368.08 362.20 363.08 822,149 +1.00(+0.28%)
Aug 03, 2017 366.04 366.60 360.54 362.08 796,064 -4.76(-1.30%)
Aug 02, 2017 370.72 370.84 359.24 366.84 996,037 -1.16(-0.32%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.