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 )

59.41 -0.43 (-0.72%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 29, 2016 75.24 77.24 73.64 73.76 2,999,933 -1.24(-1.65%)
Feb 26, 2016 77.36 77.70 74.20 75.00 3,666,588 -1.12(-1.47%)
Feb 25, 2016 74.16 76.18 72.66 76.12 2,999,950 +2.56(+3.48%)
Feb 24, 2016 70.10 73.94 68.84 73.56 5,007,420 +0.42(+0.57%)
Feb 23, 2016 76.04 76.54 72.80 73.14 3,100,234 -3.86(-5.01%)
Feb 22, 2016 74.90 77.04 74.70 77.00 4,225,519 +4.14(+5.68%)
Feb 19, 2016 69.76 72.98 69.12 72.86 5,287,827 +1.90(+2.68%)
Feb 18, 2016 71.22 72.10 69.82 70.96 4,040,504 +0.16(+0.23%)
Feb 17, 2016 69.72 71.16 69.08 70.80 2,525,964 +2.66(+3.90%)
Feb 16, 2016 67.40 68.34 66.30 68.14 3,338,763 +2.98(+4.57%)
Feb 12, 2016 64.40 65.16 65.16 65.16 3,199,000 +2.70(+4.32%)
Feb 11, 2016 61.98 64.00 59.96 62.46 6,554,602 -4.04(-6.08%)
Feb 10, 2016 68.24 69.42 66.34 66.50 3,432,335 -0.52(-0.78%)
Feb 09, 2016 64.80 68.42 64.54 67.02 4,683,045 -0.50(-0.74%)
Feb 08, 2016 68.30 68.98 64.50 67.52 5,747,100 -3.42(-4.82%)
Feb 05, 2016 74.06 74.14 69.70 70.94 4,816,675 -2.92(-3.95%)
Feb 04, 2016 73.76 75.70 72.80 73.86 3,646,928 -0.82(-1.10%)
Feb 03, 2016 75.00 75.06 69.60 74.68 5,504,182 +0.96(+1.30%)
Feb 02, 2016 76.54 76.70 73.08 73.72 5,709,565 -5.40(-6.83%)
Feb 01, 2016 77.76 80.04 76.42 79.12 3,716,731 +0.88(+1.12%)
Jan 29, 2016 75.80 78.50 75.42 78.24 3,784,215 +3.00(+3.99%)
Jan 28, 2016 75.20 75.74 72.00 75.24 4,547,612 +2.48(+3.41%)
Jan 27, 2016 75.02 77.46 71.72 72.76 6,362,741 -3.10(-4.09%)
Jan 26, 2016 73.50 75.92 72.50 75.86 4,400,421 +3.44(+4.75%)
Jan 25, 2016 75.36 76.54 72.10 72.42 4,665,974 -3.96(-5.18%)
Jan 22, 2016 73.80 76.40 73.00 76.38 5,100,962 +5.88(+8.34%)
Jan 21, 2016 70.90 73.00 67.48 70.50 6,416,065 +0.28(+0.40%)
Jan 20, 2016 69.66 71.86 63.80 70.22 9,907,798 -1.80(-2.50%)
Jan 19, 2016 74.98 74.98 68.84 72.02 6,035,256 -0.04(-0.06%)
Jan 15, 2016 71.24 72.06 72.06 72.06 8,699,100 -8.00(-9.99%)
Jan 14, 2016 78.00 82.04 74.46 80.06 5,948,637 +2.86(+3.70%)
Jan 13, 2016 87.64 87.88 75.76 77.20 6,844,930 -8.82(-10.25%)
Jan 12, 2016 85.54 86.18 80.70 86.02 6,204,249 +3.94(+4.80%)
Jan 11, 2016 80.44 82.76 73.86 82.08 6,361,979 +2.34(+2.93%)
Jan 08, 2016 87.20 88.06 78.80 79.74 4,366,196 -4.94(-5.83%)
Jan 07, 2016 88.42 90.92 83.12 84.68 6,479,497 -10.10(-10.66%)
Jan 06, 2016 91.24 95.00 91.16 94.78 3,194,303 -2.94(-3.01%)
Jan 05, 2016 96.84 98.56 93.88 97.72 2,363,041 +3.19(+3.38%)
Jan 04, 2016 92.96 95.00 89.46 94.53 4,084,146 -6.37(-6.32%)
Dec 31, 2015 102.04 100.90 100.90 100.90 1,480,800 -2.52(-2.44%)
Dec 30, 2015 105.36 105.52 103.02 103.42 1,235,604 -3.38(-3.16%)
Dec 29, 2015 106.54 107.30 105.54 106.80 1,065,366 +2.00(+1.91%)
Dec 28, 2015 101.96 105.00 99.86 104.80 1,739,828 +1.12(+1.08%)
Dec 24, 2015 104.78 103.68 103.68 103.68 856,000 -1.94(-1.84%)
Dec 23, 2015 105.68 106.48 103.24 105.62 1,919,147 +2.32(+2.25%)
Dec 22, 2015 101.52 104.38 100.18 103.30 2,551,882 +4.84(+4.92%)
Dec 21, 2015 97.70 98.56 94.18 98.46 3,203,267 +4.10(+4.35%)
Dec 18, 2015 98.84 99.95 93.50 94.36 3,834,025 -8.04(-7.85%)
Dec 17, 2015 107.58 107.64 101.24 102.40 3,224,583 -4.36(-4.08%)
Dec 16, 2015 103.36 108.60 100.92 106.76 3,780,074 +6.64(+6.63%)
Dec 15, 2015 99.44 101.34 96.44 100.12 2,992,573 +4.08(+4.25%)
Dec 14, 2015 90.44 96.74 86.16 96.04 4,122,443 +5.76(+6.38%)
Dec 11, 2015 100.34 101.60 88.11 90.28 4,643,014 -15.70(-14.81%)
Dec 10, 2015 106.74 109.72 104.76 105.98 2,472,727 -1.36(-1.27%)
Dec 09, 2015 110.56 114.66 104.16 107.34 3,548,581 -4.74(-4.23%)
Dec 08, 2015 110.78 114.90 109.20 112.08 3,064,529 -3.40(-2.94%)
Dec 07, 2015 118.34 118.42 111.57 115.48 2,381,108 -3.34(-2.81%)
Dec 04, 2015 111.92 118.86 111.02 118.82 2,525,836 +10.42(+9.61%)
Dec 03, 2015 119.10 119.80 105.60 108.40 3,336,296 -8.60(-7.35%)
Dec 02, 2015 121.32 123.58 116.06 117.00 2,242,223 -4.80(-3.94%)
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.