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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2017 250.16 251.80 243.78 245.00 1,347,656 -6.18(-2.46%)
Feb 27, 2017 250.40 256.92 248.12 251.18 1,116,470 +0.68(+0.27%)
Feb 24, 2017 238.08 250.90 236.90 250.50 2,004,828 +3.30(+1.33%)
Feb 23, 2017 253.32 254.14 243.34 247.20 1,614,903 -6.68(-2.63%)
Feb 22, 2017 252.90 256.90 249.32 253.88 1,160,917 -1.08(-0.42%)
Feb 21, 2017 261.58 262.30 254.12 254.96 1,409,242 -3.14(-1.22%)
Feb 17, 2017 258.10 258.10 258.10 0 -0.50(-0.19%)
Feb 16, 2017 260.52 260.84 245.40 258.60 2,661,365 -1.36(-0.52%)
Feb 15, 2017 269.28 271.08 259.70 259.96 2,109,675 -9.92(-3.68%)
Feb 14, 2017 258.90 270.12 258.64 269.88 1,724,295 +11.14(+4.31%)
Feb 13, 2017 255.24 259.64 254.46 258.74 1,254,491 +7.94(+3.17%)
Feb 10, 2017 249.40 252.50 248.90 250.80 1,115,144 +3.96(+1.60%)
Feb 09, 2017 243.10 249.14 242.64 246.84 951,463 +5.08(+2.10%)
Feb 08, 2017 240.20 243.40 237.10 241.76 1,187,560 +0.70(+0.29%)
Feb 07, 2017 243.24 243.78 240.14 241.06 1,281,768 -1.92(-0.79%)
Feb 06, 2017 240.06 243.94 239.22 242.98 1,295,644 +0.26(+0.11%)
Feb 03, 2017 242.60 245.08 241.04 242.72 1,207,987 +4.86(+2.04%)
Feb 02, 2017 237.70 240.18 235.42 237.86 1,588,313 -1.96(-0.82%)
Feb 01, 2017 240.18 242.46 236.74 239.82 1,842,258 +4.12(+1.75%)
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%)
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.