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 )

59.93 -0.41 (-0.68%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 28, 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 (%)
Dec 29, 2017 512.84 512.84 512.84 0 -9.08(-1.74%)
Dec 28, 2017 516.20 522.36 515.52 521.92 604,882 +8.36(+1.63%)
Dec 27, 2017 518.00 524.00 511.44 513.56 919,218 -2.80(-0.54%)
Dec 26, 2017 512.04 522.20 511.56 516.36 616,230 -0.40(-0.08%)
Dec 22, 2017 520.60 523.28 512.52 516.76 818,336 -2.96(-0.57%)
Dec 21, 2017 518.44 520.98 512.92 519.72 834,755 +3.56(+0.69%)
Dec 20, 2017 523.52 523.88 513.88 516.16 991,071 +2.28(+0.44%)
Dec 19, 2017 517.84 518.40 508.48 513.88 1,139,391 -3.08(-0.60%)
Dec 18, 2017 516.72 521.60 513.04 516.96 1,008,670 +7.52(+1.48%)
Dec 15, 2017 497.16 513.68 497.00 509.44 1,126,543 +16.12(+3.27%)
Dec 14, 2017 493.32 495.80 484.84 493.32 1,157,292 +2.60(+0.53%)
Dec 13, 2017 493.12 495.16 488.60 490.72 924,214 +1.60(+0.33%)
Dec 12, 2017 492.56 494.44 487.84 489.12 867,052 -1.24(-0.25%)
Dec 11, 2017 475.92 490.92 475.44 490.36 791,291 +16.72(+3.53%)
Dec 08, 2017 467.20 475.14 465.48 473.64 1,130,782 +14.08(+3.06%)
Dec 07, 2017 445.04 460.80 443.64 459.56 1,036,271 +14.60(+3.28%)
Dec 06, 2017 438.96 447.08 437.00 444.96 1,162,705 +0.56(+0.13%)
Dec 05, 2017 446.80 456.00 439.68 444.40 1,626,518 +1.68(+0.38%)
Dec 04, 2017 459.00 462.08 442.56 442.72 2,145,565 +3.68(+0.84%)
Dec 01, 2017 446.72 451.32 402.72 439.04 3,890,699 -12.28(-2.72%)
Nov 30, 2017 460.32 461.48 446.32 451.32 1,651,786 -1.56(-0.34%)
Nov 29, 2017 461.88 462.68 447.32 452.88 1,932,476 -10.00(-2.16%)
Nov 28, 2017 461.08 465.12 456.20 462.88 1,154,518 +6.20(+1.36%)
Nov 27, 2017 455.12 459.80 451.64 456.68 720,448 +0.64(+0.14%)
Nov 24, 2017 456.20 458.60 455.04 456.04 455,481 +2.04(+0.45%)
Nov 22, 2017 453.80 456.92 449.88 454.00 1,148,348 +4.08(+0.91%)
Nov 21, 2017 442.16 452.56 441.00 449.92 1,271,110 +16.12(+3.72%)
Nov 20, 2017 426.36 434.28 425.12 433.80 1,252,436 +13.76(+3.28%)
Nov 17, 2017 414.36 423.08 413.40 420.04 1,475,870 +5.68(+1.37%)
Nov 16, 2017 411.00 418.56 410.52 414.36 1,354,479 +17.44(+4.39%)
Nov 15, 2017 400.92 406.80 390.04 396.92 2,799,861 -15.84(-3.84%)
Nov 14, 2017 409.72 414.84 402.48 412.76 1,986,309 -3.52(-0.85%)
Nov 13, 2017 410.04 423.16 409.80 416.28 1,126,261 -1.12(-0.27%)
Nov 10, 2017 422.84 425.32 414.60 417.40 1,885,768 -10.72(-2.50%)
Nov 09, 2017 416.88 428.32 403.36 428.12 3,983,694 -5.36(-1.24%)
Nov 08, 2017 431.20 438.76 427.20 433.48 920,699 -0.52(-0.12%)
Nov 07, 2017 437.16 439.60 425.80 434.00 1,767,354 -2.12(-0.49%)
Nov 06, 2017 433.44 437.24 432.64 436.12 639,161 +3.64(+0.84%)
Nov 03, 2017 433.80 435.32 428.12 432.48 1,114,653 +0.96(+0.22%)
Nov 02, 2017 427.04 432.20 414.24 431.52 1,493,811 +4.68(+1.10%)
Nov 01, 2017 433.56 434.61 422.48 426.84 1,616,159 -2.56(-0.60%)
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%)
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.