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 )

59.91 +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 (%)
May 31, 2017 310.68 311.74 299.50 306.70 1,820,644 -2.58(-0.83%)
May 30, 2017 303.22 310.20 302.70 309.28 900,620 +2.30(+0.75%)
May 26, 2017 300.52 307.90 300.42 306.98 1,088,882 +5.20(+1.72%)
May 25, 2017 305.46 306.76 299.74 301.78 1,534,170 -3.62(-1.19%)
May 24, 2017 298.20 306.46 294.88 305.40 1,360,230 +8.04(+2.70%)
May 23, 2017 298.98 300.00 294.80 297.36 1,413,207 +0.24(+0.08%)
May 22, 2017 292.30 298.62 291.89 297.12 1,893,729 +12.32(+4.33%)
May 19, 2017 275.54 289.22 275.34 284.80 2,931,460 +17.80(+6.67%)
May 18, 2017 262.74 274.80 261.14 267.00 2,905,026 +6.90(+2.65%)
May 17, 2017 298.78 303.48 260.10 260.10 3,951,722 -58.12(-18.26%)
May 16, 2017 318.76 320.10 314.88 318.22 1,040,642 +3.10(+0.98%)
May 15, 2017 311.20 316.24 310.82 315.12 669,993 +6.22(+2.01%)
May 12, 2017 306.68 308.90 305.52 308.90 760,648 +0.60(+0.19%)
May 11, 2017 304.08 308.68 296.80 308.30 1,330,881 +0.78(+0.25%)
May 10, 2017 306.92 310.30 306.92 307.52 649,626 -1.16(-0.38%)
May 09, 2017 312.82 313.20 306.50 308.68 1,231,895 +0.54(+0.18%)
May 08, 2017 304.64 309.92 304.46 308.14 948,179 +8.00(+2.67%)
May 05, 2017 302.08 304.10 298.82 300.14 1,137,509 -1.76(-0.58%)
May 04, 2017 299.24 302.64 291.66 301.90 1,430,482 +7.62(+2.59%)
May 03, 2017 297.12 299.54 292.90 294.28 1,187,823 -6.08(-2.02%)
May 02, 2017 301.58 302.36 297.60 300.36 1,073,963 -1.22(-0.40%)
May 01, 2017 292.86 303.86 292.70 301.58 1,229,945 +11.48(+3.96%)
Apr 28, 2017 289.96 290.46 286.60 290.10 979,827 -0.10(-0.03%)
Apr 27, 2017 290.24 290.98 286.66 290.20 1,204,547 +3.10(+1.08%)
Apr 26, 2017 288.88 290.44 282.62 287.10 1,505,990 -3.18(-1.10%)
Apr 25, 2017 287.04 290.56 286.04 290.28 1,371,580 +6.94(+2.45%)
Apr 24, 2017 276.68 284.20 273.30 283.34 2,223,302 +27.58(+10.78%)
Apr 21, 2017 255.12 256.44 250.24 255.76 1,735,331 -0.96(-0.37%)
Apr 20, 2017 253.98 258.85 249.81 256.72 1,879,075 +6.50(+2.60%)
Apr 19, 2017 260.18 262.00 248.28 250.22 1,894,776 -6.22(-2.43%)
Apr 18, 2017 251.02 256.60 246.30 256.44 2,040,657 +1.96(+0.77%)
Apr 17, 2017 246.64 254.48 246.22 254.48 1,506,086 +11.84(+4.88%)
Apr 13, 2017 246.42 251.24 240.66 242.64 2,213,442 -4.60(-1.86%)
Apr 12, 2017 248.16 251.82 244.60 247.24 2,780,158 -0.92(-0.37%)
Apr 11, 2017 253.56 255.40 245.52 248.16 2,683,259 -12.20(-4.69%)
Apr 10, 2017 268.96 272.22 260.04 260.36 1,760,913 -9.44(-3.50%)
Apr 07, 2017 276.00 279.00 268.76 269.80 1,959,642 -10.26(-3.66%)
Apr 06, 2017 277.80 285.58 275.94 280.06 1,982,091 +4.84(+1.76%)
Apr 05, 2017 287.42 290.99 274.40 275.22 1,321,363 -9.56(-3.36%)
Apr 04, 2017 277.10 285.92 275.96 284.78 1,017,397 +3.86(+1.37%)
Apr 03, 2017 282.54 283.86 270.88 280.92 1,399,072 -1.38(-0.49%)
Mar 31, 2017 287.30 289.42 282.00 282.30 1,020,295 -5.24(-1.82%)
Mar 30, 2017 288.80 290.22 285.08 287.54 976,737 -1.36(-0.47%)
Mar 29, 2017 288.78 292.00 286.64 288.90 1,243,088 +1.10(+0.38%)
Mar 28, 2017 275.72 288.28 275.24 287.80 1,395,908 +14.74(+5.40%)
Mar 27, 2017 257.00 275.28 255.12 273.06 2,282,157 +5.42(+2.03%)
Mar 24, 2017 266.60 272.20 256.00 267.64 2,673,656 +5.02(+1.91%)
Mar 23, 2017 269.48 275.24 261.34 262.62 1,802,279 -9.22(-3.39%)
Mar 22, 2017 270.54 275.96 266.88 271.84 2,456,358 -1.42(-0.52%)
Mar 21, 2017 289.74 291.78 270.84 273.26 2,995,234 -10.84(-3.82%)
Mar 20, 2017 284.76 288.06 283.94 284.10 1,123,489 -0.20(-0.07%)
Mar 17, 2017 283.00 288.56 282.60 284.30 1,123,635 +3.42(+1.22%)
Mar 16, 2017 277.08 281.68 276.60 280.88 1,240,202 +5.88(+2.14%)
Mar 15, 2017 268.60 277.68 268.00 275.00 1,131,705 +9.48(+3.57%)
Mar 14, 2017 269.82 271.78 263.66 265.52 1,350,779 -5.16(-1.91%)
Mar 13, 2017 266.04 271.10 264.84 270.68 861,541 +5.52(+2.08%)
Mar 10, 2017 263.94 265.60 260.46 265.16 1,175,239 +3.60(+1.38%)
Mar 09, 2017 261.88 264.82 257.10 261.56 1,267,620 +1.34(+0.51%)
Mar 08, 2017 264.68 267.30 259.34 260.22 988,695 -1.92(-0.73%)
Mar 07, 2017 262.00 266.60 259.32 262.14 1,113,178 -0.22(-0.08%)
Mar 06, 2017 258.06 263.26 256.80 262.36 1,108,206 +4.78(+1.86%)
Mar 03, 2017 253.54 258.54 253.27 257.58 1,175,196 +7.62(+3.05%)
Mar 02, 2017 250.38 255.16 247.40 249.96 1,597,435 -0.64(-0.26%)
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.