C-TRACKS CITI VOLATILITY INDEX $11.74

up +0.19


24/5/2013 04:24 PM  |  NYSEARCA : CVOL  |  Industries :
Type:

CVOL historical data

Date Open High Low Close Volume
5/24/2013 11.78 11.94 11.74 11.74 14
5/23/2013 11.52 12.40 11.39 11.55 179
5/22/2013 10.36 11.42 10.36 11.11 67
5/21/2013 10.56 11.09 10.56 11.09 88
5/20/2013 10.77 10.77 10.55 10.63 12
5/17/2013 10.37 10.60 10.34 10.35 39
5/16/2013 11.10 11.10 10.85 11.03 13
5/15/2013 10.85 11.01 10.75 10.86 49
5/14/2013 10.78 11.00 10.78 10.94 35
5/13/2013 11.23 11.44 11.23 11.44 3
5/10/2013 11.08 11.50 11.08 11.40 34
5/9/2013 11.12 11.19 10.94 11.14 15
5/8/2013 11.28 11.29 10.57 10.87 94
5/7/2013 10.85 11.49 10.72 11.06 61
5/6/2013 11.95 11.95 11.05 11.49 93
5/3/2013 12.49 12.49 11.36 11.67 132
5/2/2013 12.45 12.45 11.84 12.01 6
5/1/2013 11.96 12.46 11.96 12.46 19
4/30/2013 12.49 12.49 11.96 12.20 41
4/29/2013 12.32 12.45 12.31 12.31 16
4/26/2013 12.43 12.84 12.43 12.49 35
4/25/2013 12.99 12.99 11.94 12.56 72
4/24/2013 12.35 12.70 12.20 12.55 25
4/23/2013 13.11 13.70 12.52 12.95 112
4/22/2013 15.00 15.00 13.71 13.71 16
4/19/2013 15.52 15.75 14.76 14.77 47
4/18/2013 15.01 16.27 15.01 15.45 61
4/17/2013 14.15 14.61 13.73 14.51 193
4/16/2013 12.90 13.48 12.60 12.60 136
4/15/2013 12.34 14.88 12.34 14.17 101
4/12/2013 12.40 12.40 12.40 12.40 2
4/11/2013 12.56 13.03 12.50 12.70 63
4/10/2013 13.80 13.80 13.10 13.17 37
4/9/2013 14.00 14.00 13.70 13.92 27
4/8/2013 15.30 15.30 14.21 14.43 19
4/5/2013 16.00 16.43 15.08 15.23 34
4/4/2013 14.52 14.56 14.52 14.52 8
4/3/2013 14.74 15.35 14.74 14.87 64
4/2/2013 14.53 14.90 14.30 14.90 37
4/1/2013 14.54 14.54 14.54 14.54 4
3/28/2013 15.00 15.00 14.75 14.75 10
3/27/2013 15.01 15.10 14.81 14.82 52
3/26/2013 14.52 15.10 14.52 15.01 35
3/25/2013 15.50 16.00 15.33 15.74 75
3/22/2013 16.00 16.50 15.18 15.31 34
3/21/2013 15.71 16.32 15.71 16.32 23
3/20/2013 16.38 16.38 14.90 14.90 124
3/19/2013 15.71 17.00 15.71 16.38 49
3/18/2013 16.25 16.47 15.44 15.67 25
3/15/2013 16.00 16.26 15.06 15.06 17
3/14/2013 14.71 15.65 14.70 15.27 42
3/13/2013 15.50 15.50 15.25 15.25 99
3/12/2013 15.52 15.70 15.22 15.59 17
3/11/2013 15.67 15.67 15.16 15.16 10
3/8/2013 16.13 16.13 15.83 15.83 3
3/7/2013 16.00 16.00 15.75 15.75 21
3/6/2013 16.12 16.31 16.12 16.31 4
3/5/2013 16.10 16.21 16.10 16.15 16
3/4/2013 18.10 18.50 16.99 16.99 23
3/1/2013 18.00 18.53 17.38 17.99 16
2/28/2013 16.77 17.64 16.77 17.64 27
2/27/2013 18.10 18.20 16.56 16.78 29
2/26/2013 18.17 19.60 17.80 18.84 42
2/25/2013 16.59 18.73 15.02 18.70 117
2/22/2013 16.89 17.10 16.50 16.50 172
2/21/2013 17.39 17.68 16.84 17.11 152
2/20/2013 15.16 16.80 15.16 16.31 41
2/19/2013 16.00 16.00 15.51 15.51 4
2/15/2013 16.78 16.78 16.78 16.78 2
2/14/2013 17.25 17.25 17.00 17.00 10
2/13/2013 17.32 17.32 17.21 17.29 29
2/12/2013 17.13 17.13 16.40 16.85 80
2/11/2013 17.50 17.50 17.50 17.50 2
2/8/2013 18.03 18.03 17.33 17.70 15
2/7/2013 18.00 19.08 18.00 18.49 52
2/6/2013 18.49 18.91 18.49 18.55 10
2/5/2013 19.45 19.45 17.96 18.39 36
2/4/2013 18.85 19.50 18.68 19.50 74
2/1/2013 18.37 18.37 17.40 17.90 16
1/31/2013 18.38 18.49 18.37 18.37 66
1/30/2013 18.57 18.57 17.66 18.11 47
1/29/2013 18.67 18.77 17.20 17.54 32
1/28/2013 17.50 18.34 17.50 18.34 27
1/25/2013 17.75 17.95 17.37 17.75 58
1/24/2013 17.97 19.23 17.93 18.77 12
1/23/2013 18.35 19.05 17.73 17.75 121
1/22/2013 20.33 20.53 18.90 19.10 76
1/18/2013 21.41 21.78 18.71 20.33 70
1/17/2013 22.01 22.27 21.71 21.95 35
1/16/2013 22.11 22.59 21.88 22.59 25
1/15/2013 23.16 23.17 22.53 22.65 39
1/14/2013 23.59 24.04 23.25 23.25 77
1/11/2013 24.14 24.26 23.67 23.72 25
1/10/2013 24.02 24.31 23.73 23.73 22
1/9/2013 24.50 24.87 24.50 24.67 13
1/8/2013 24.84 25.00 24.84 24.92 4
1/7/2013 24.81 25.33 24.67 24.74 46
1/4/2013 24.20 24.76 24.17 24.21 25
1/3/2013 24.70 25.00 23.93 25.00 60
1/2/2013 25.66 26.35 24.50 24.93 106
Marketplace
Trading Center