Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DJIA VIX - Bid Side (CBOE: DDB )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2020 31.84 35.86 22.95 34.65 0 +1.88(+5.74%)
Apr 29, 2020 31.37 33.55 18.17 32.77 0 -1.92(-5.53%)
Apr 28, 2020 32.93 35.57 20.49 34.69 0 +0.02(+0.06%)
Apr 27, 2020 36.52 36.90 26.24 34.67 0 -2.68(-7.18%)
Apr 24, 2020 39.08 41.15 26.64 37.35 0 -5.15(-12.12%)
Apr 23, 2020 41.08 42.51 28.33 42.50 0 -0.57(-1.32%)
Apr 22, 2020 44.24 44.99 30.84 43.07 0 -3.31(-7.14%)
Apr 21, 2020 43.05 47.20 36.72 46.38 0 +2.07(+4.67%)
Apr 20, 2020 42.62 44.42 38.23 44.31 0 +3.95(+9.79%)
Apr 17, 2020 41.74 42.00 26.96 40.36 0 -2.41(-5.63%)
Apr 16, 2020 42.22 44.09 41.69 42.77 0 +0.59(+1.40%)
Apr 15, 2020 42.88 44.08 41.64 42.18 0 +2.22(+5.56%)
Apr 14, 2020 42.89 43.05 31.03 39.96 0 -4.45(-10.02%)
Apr 13, 2020 46.52 47.20 42.71 44.41 0 -0.05(-0.11%)
Apr 09, 2020 44.46 44.46 44.46 0 -0.90(-1.98%)
Apr 08, 2020 46.47 46.86 36.16 45.36 0 -1.15(-2.47%)
Apr 07, 2020 44.85 46.82 36.20 46.51 0 +1.94(+4.35%)
Apr 06, 2020 44.67 45.79 33.15 44.57 0 -2.46(-5.23%)
Apr 03, 2020 48.54 50.51 46.94 47.03 0 -3.87(-7.60%)
Apr 02, 2020 53.53 54.10 50.47 50.90 0 -3.33(-6.14%)
Apr 01, 2020 54.32 55.16 53.18 54.23 0 +1.15(+2.17%)
Mar 31, 2020 56.73 57.54 51.39 53.08 0 -4.66(-8.07%)
Mar 30, 2020 59.92 61.11 57.03 57.74 0 -3.47(-5.67%)
Mar 27, 2020 61.65 62.79 59.08 61.21 0 +1.12(+1.86%)
Mar 26, 2020 61.26 62.47 52.55 60.09 0 -3.35(-5.28%)
Mar 25, 2020 57.46 64.13 55.58 63.44 0 +7.41(+13.23%)
Mar 24, 2020 49.63 56.21 34.87 56.03 0 +8.51(+17.91%)
Mar 23, 2020 50.86 50.86 47.31 47.52 0 -3.63(-7.10%)
Mar 20, 2020 60.61 60.73 43.15 51.15 0 -9.88(-16.19%)
Mar 19, 2020 64.71 65.52 57.00 61.03 0 -3.80(-5.86%)
Mar 18, 2020 65.14 67.81 55.86 64.83 0 +7.34(+12.77%)
Mar 17, 2020 61.38 62.47 44.61 57.49 0 +6.91(+13.66%)
Mar 16, 2020 52.92 62.87 31.23 50.58 0 -2.34(-4.42%)
Mar 13, 2020 54.40 61.44 45.78 52.92 0 +0.37(+0.70%)
Mar 12, 2020 55.87 60.23 41.29 52.55 0 -0.06(-0.11%)
Mar 11, 2020 49.49 53.19 37.40 52.61 0 +5.91(+12.66%)
Mar 10, 2020 43.68 51.29 37.88 46.70 0 -4.32(-8.47%)
Mar 09, 2020 41.08 53.79 24.66 51.02 0 +9.95(+24.23%)
Mar 06, 2020 43.68 47.38 28.32 41.07 0 +3.52(+9.37%)
Mar 05, 2020 34.34 40.11 29.31 37.55 0 +7.19(+23.68%)
Mar 04, 2020 31.14 33.53 29.44 30.36 0 -6.14(-16.82%)
Mar 03, 2020 32.65 38.34 16.31 36.50 0 +3.28(+9.87%)
Mar 02, 2020 37.28 39.03 28.93 33.22 0 -2.05(-5.81%)
Feb 28, 2020 39.02 45.86 22.45 35.27 0 -1.62(-4.39%)
Feb 27, 2020 29.58 37.08 19.34 36.89 0 +10.52(+39.89%)
Feb 26, 2020 25.38 26.76 23.01 26.37 0 -0.37(-1.38%)
Feb 25, 2020 17.68 27.97 16.41 26.74 0 +3.47(+14.91%)
Feb 24, 2020 22.38 23.93 20.55 23.27 0 +6.09(+35.45%)
Feb 21, 2020 15.99 17.85 10.76 17.18 0 +1.45(+9.22%)
Feb 20, 2020 14.65 16.86 10.91 15.73 0 +1.32(+9.16%)
Feb 19, 2020 14.52 14.54 14.12 14.41 0 -0.37(-2.50%)
Feb 18, 2020 14.64 15.24 10.67 14.78 0 +1.05(+7.65%)
Feb 14, 2020 13.73 13.73 13.73 0 -0.35(-2.49%)
Feb 13, 2020 13.99 14.53 13.96 14.08 0 +0.60(+4.45%)
Feb 12, 2020 13.49 14.20 13.45 13.48 0 -1.15(-7.86%)
Feb 11, 2020 14.26 14.75 14.13 14.63 0 +0.20(+1.39%)
Feb 10, 2020 15.37 15.39 14.40 14.43 0 -0.28(-1.90%)
Feb 07, 2020 14.29 15.00 14.29 14.71 0 +0.77(+5.52%)
Feb 06, 2020 13.99 14.50 13.92 13.94 0 -0.21(-1.48%)
Feb 05, 2020 13.27 14.87 12.85 14.15 0 -0.93(-6.17%)
Feb 04, 2020 14.75 15.19 7.580 15.08 0 -1.72(-10.24%)
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.