Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
UVIX
)
5.490
-0.120 (-2.14%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 11, 2024
5.640
5.650
5.400
5.490
10,621,417
-0.12(-2.14%)
Oct 10, 2024
5.550
5.760
5.505
5.610
15,675,985
+0.14(+2.56%)
Oct 09, 2024
5.720
5.750
5.420
5.470
10,570,592
-0.28(-4.87%)
Oct 08, 2024
5.840
5.965
5.610
5.750
14,940,187
-0.51(-8.15%)
Oct 07, 2024
5.500
6.350
5.490
6.260
23,590,688
+0.92(+17.23%)
Oct 04, 2024
5.480
5.690
5.270
5.340
24,704,708
-0.40(-6.97%)
Oct 03, 2024
5.540
5.800
5.330
5.740
25,301,424
+0.46(+8.71%)
Oct 02, 2024
5.500
5.780
5.230
5.280
24,703,308
-0.18(-3.30%)
Oct 01, 2024
4.730
5.560
4.720
5.460
58,263,936
+0.74(+15.68%)
Sep 30, 2024
5.000
5.210
4.700
4.720
25,483,068
-0.21(-4.26%)
Sep 27, 2024
4.520
4.940
4.500
4.930
17,766,762
+0.41(+9.07%)
Sep 26, 2024
4.460
4.600
4.431
4.520
11,997,052
+0.01(+0.22%)
Sep 25, 2024
4.440
4.545
4.350
4.510
13,969,886
+0.08(+1.81%)
Sep 24, 2024
4.340
4.690
4.290
4.430
18,074,080
+0.03(+0.68%)
Sep 23, 2024
4.280
4.470
4.200
4.400
13,395,514
+0.04(+0.92%)
Sep 20, 2024
4.470
4.500
4.260
4.360
17,093,268
-0.04(-0.91%)
Sep 19, 2024
4.460
4.595
4.340
4.400
18,006,704
-0.31(-6.58%)
Sep 18, 2024
4.860
5.030
4.375
4.710
31,765,988
-0.19(-3.88%)
Sep 17, 2024
4.690
5.050
4.605
4.900
23,996,416
+0.17(+3.59%)
Sep 16, 2024
4.680
4.920
4.660
4.730
21,595,050
+0.10(+2.16%)
Sep 13, 2024
4.710
4.740
4.440
4.630
16,809,390
-0.02(-0.43%)
Sep 12, 2024
4.840
5.090
4.650
4.650
24,830,276
-0.08(-1.69%)
Sep 11, 2024
5.020
6.020
4.725
4.730
47,204,276
-0.46(-8.86%)
Sep 10, 2024
5.300
5.890
5.170
5.190
23,669,364
-0.18(-3.35%)
Sep 09, 2024
5.920
6.050
5.255
5.370
24,802,272
-0.78(-12.68%)
Sep 06, 2024
5.210
6.700
5.070
6.150
49,320,600
+0.77(+14.31%)
Sep 05, 2024
5.790
5.920
5.220
5.380
23,380,568
-0.57(-9.58%)
Sep 04, 2024
5.990
6.250
5.170
5.950
37,208,284
+0.32(+5.68%)
Sep 03, 2024
4.240
5.970
4.215
5.630
34,354,816
+1.56(+38.33%)
Aug 30, 2024
4.170
4.320
4.030
4.070
13,535,637
-0.22(-5.13%)
Aug 29, 2024
4.310
4.430
4.163
4.290
14,496,423
-0.32(-6.94%)
Aug 28, 2024
4.170
4.745
4.130
4.610
16,469,963
+0.46(+11.08%)
Aug 27, 2024
4.450
4.520
4.150
4.150
8,608,601
-0.20(-4.60%)
Aug 26, 2024
4.300
4.530
4.270
4.350
10,389,181
+0.00(+0.00%)
Aug 23, 2024
4.670
4.780
4.310
4.350
17,614,990
-0.56(-11.41%)
Aug 22, 2024
4.450
4.990
4.430
4.910
17,172,736
+0.36(+7.91%)
Aug 21, 2024
4.400
4.770
4.380
4.550
15,832,970
+0.12(+2.71%)
Aug 20, 2024
4.180
4.470
4.100
4.430
13,912,971
+0.35(+8.58%)
Aug 19, 2024
4.260
4.290
4.020
4.080
9,544,638
-0.18(-4.23%)
Aug 16, 2024
4.450
4.497
4.211
4.260
12,475,721
-0.02(-0.47%)
Aug 15, 2024
4.400
4.530
4.150
4.280
13,775,505
-0.35(-7.56%)
Aug 14, 2024
5.150
5.240
4.630
4.630
18,104,688
-0.75(-13.94%)
Aug 13, 2024
6.020
6.060
5.340
5.380
13,511,840
-0.88(-14.06%)
Aug 12, 2024
6.380
6.710
5.530
6.260
28,058,740
-0.19(-2.95%)
Aug 09, 2024
8.590
8.920
6.439
6.450
21,398,318
-2.23(-25.69%)
Aug 08, 2024
9.270
9.880
8.500
8.680
19,830,072
-1.59(-15.48%)
Aug 07, 2024
8.140
11.32
7.750
10.27
38,158,628
-1.09(-9.60%)
Aug 06, 2024
14.36
15.58
7.690
11.36
21,032,800
-7.82(-40.77%)
Aug 05, 2024
19.63
19.97
13.70
19.18
36,282,532
+8.78(+84.42%)
Aug 02, 2024
8.050
10.94
7.982
10.40
35,516,912
+3.36(+47.73%)
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
.