Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
UVIX
)
4.630
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 13, 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 (%)
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%)
Aug 01, 2024
5.940
7.450
5.841
7.040
14,842,943
+1.06(+17.73%)
Jul 31, 2024
5.960
6.045
5.541
5.980
6,648,508
-0.34(-5.38%)
Jul 30, 2024
5.880
6.725
5.830
6.320
9,960,357
+0.47(+8.03%)
Jul 29, 2024
6.060
6.250
5.850
5.850
4,481,930
-0.30(-4.88%)
Jul 26, 2024
6.510
6.610
6.120
6.150
6,606,171
-0.77(-11.13%)
Jul 25, 2024
6.660
7.320
6.100
6.920
13,162,302
+0.08(+1.17%)
Jul 24, 2024
5.710
6.930
5.698
6.840
13,337,959
+1.44(+26.67%)
Jul 23, 2024
6.000
6.000
5.220
5.400
4,501,845
-0.08(-1.46%)
Jul 22, 2024
5.870
5.915
5.420
5.480
7,615,343
-0.61(-10.02%)
Jul 19, 2024
5.800
6.255
5.670
6.090
10,269,755
+0.47(+8.36%)
Jul 18, 2024
5.100
5.800
5.030
5.620
12,299,830
+0.29(+5.44%)
Jul 17, 2024
5.250
5.470
5.120
5.330
13,594,780
+0.37(+7.46%)
Jul 16, 2024
4.870
5.000
4.830
4.960
4,591,178
+0.03(+0.61%)
Jul 15, 2024
4.700
4.950
4.660
4.930
6,581,165
+0.16(+3.35%)
Jul 12, 2024
4.800
4.800
4.610
4.770
6,775,548
-0.17(-3.44%)
Jul 11, 2024
4.770
5.070
4.750
4.940
9,031,061
+0.07(+1.44%)
Jul 10, 2024
4.900
4.940
4.760
4.870
3,387,868
-0.04(-0.81%)
Jul 09, 2024
4.870
4.980
4.850
4.910
3,497,394
-0.01(-0.20%)
Jul 08, 2024
4.960
4.970
4.850
4.920
4,141,485
-0.17(-3.34%)
Jul 05, 2024
5.000
5.160
4.990
5.090
4,892,110
+0.06(+1.19%)
Jul 03, 2024
5.000
5.090
4.960
5.030
3,188,349
+0.01(+0.20%)
Jul 02, 2024
5.190
5.190
4.980
5.020
4,546,907
-0.11(-2.14%)
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
.