PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF $86.88

up +0.35


30/7/2014 02:30 PM  |  NYSEARCA : SVXY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVXY historical data

Date Open High Low Close Volume
7/29/201486.8287.9285.7086.53748,939
7/28/201486.3086.7684.0686.31842,928
7/25/201487.0587.2385.4785.92583,782
7/24/201488.7188.7787.1288.59527,933
7/23/201489.2589.3387.4887.96683,694
7/22/201488.9689.7988.1388.76436,946
7/21/201488.1588.4085.1587.041,093,540
7/18/201486.6089.6686.0089.10751,457
7/17/201490.6291.7481.0183.101,694,280
7/16/201492.1692.5590.0791.77541,467
7/15/201491.7492.2087.9989.52877,354
7/14/201490.7492.0390.6991.21666,447
7/11/201487.8189.1087.3388.86982,931
7/10/201486.1989.1685.8387.78712,279
7/9/201490.7191.5989.8191.04300,344
7/8/201490.0990.0987.2289.27741,550
7/7/201492.2592.2590.4290.70436,223
7/3/201493.0993.3392.4092.70169,921
7/2/201490.8592.2690.6491.41289,831
7/1/201489.0591.4388.6990.51318,591
6/30/201487.4889.2087.2488.27379,756
6/27/201485.8587.5685.4387.39360,088
6/26/201487.7987.9284.4186.66652,218
6/25/201483.0887.6983.0387.69437,585
6/24/201486.8488.0983.7984.50546,240
6/20/201487.0887.6785.5385.62504,844
6/19/201487.7888.4086.0586.83459,849
6/18/201482.9287.2382.8787.18644,045
6/17/201480.2482.9179.9282.66495,084
6/16/201479.5680.8878.5780.04372,337
6/13/201479.1480.6877.8179.91439,237
6/12/201482.0282.3677.1378.54845,993
6/11/201483.0183.5381.3582.60351,140
6/10/201482.6484.5282.0884.47229,398
6/9/201484.6285.3982.7983.00428,748
6/6/201482.2484.2182.0084.11562,779
6/5/201478.4380.4077.6480.10391,344
6/4/201476.0677.8176.0077.39269,011
6/3/201476.3076.9075.9676.58259,021
6/2/201476.3976.9675.6476.92235,896
5/30/201476.2276.5075.8876.39286,117
5/29/201476.3176.7675.7576.26424,437
5/28/201475.7176.2574.8175.99385,150
5/27/201474.7575.8574.5375.78493,660
5/23/201473.1673.7472.9373.51251,166
5/22/201472.9173.5872.5072.95333,922
5/21/201472.4373.2272.2272.88460,562
5/20/201471.3072.2270.3471.83483,331
5/19/201470.1171.2869.8771.21376,959
5/16/201469.2670.3668.4970.36424,173
5/15/201469.2169.3667.0968.691,183,310
5/13/201469.4769.8769.0269.13279,934
5/12/201468.1269.5167.9469.29571,534
5/8/201466.1967.3965.5065.89527,448
5/7/201464.9666.0863.9866.08462,369
5/6/201465.0065.6964.5564.72350,765
5/5/201463.6565.3063.2565.30367,705
5/2/201465.0065.2963.9564.65748,728
5/1/201464.0864.7863.8564.29299,296
4/30/201463.9364.6663.6164.22473,496
4/29/201463.4964.3463.1864.31403,510
4/28/201462.3163.2461.1263.17904,993
4/25/201461.8662.0160.6661.83925,189
4/24/201463.3863.4761.8862.28696,512
4/23/201463.0363.3162.6163.02511,812
4/22/201462.9563.7162.7263.35605,179
4/21/201462.0463.2761.9863.18608,299
4/17/201460.9662.1760.6061.99770,878
4/16/201460.1161.2059.2861.11976,370
4/15/201458.7359.4355.8659.021,724,220
4/14/201459.0059.1956.5058.371,267,010
4/11/201459.0759.9057.0957.891,480,150
4/10/201463.5063.6059.5559.761,639,450
4/9/201462.8363.6961.9663.57688,654
4/8/201461.2362.0960.1262.09792,563
4/7/201461.7262.1760.0660.981,382,830
4/4/201464.7664.8461.5462.361,304,420
4/3/201463.6163.8062.8463.71916,977
4/2/201464.0064.1463.0163.62609,816
4/1/201462.2064.0962.2064.07797,758
3/31/201460.6762.0860.6561.97711,386
3/28/201460.0460.4359.3260.11978,795
3/27/201458.8759.5558.1759.511,019,520
3/26/201460.4260.5058.7658.76845,891
3/25/201459.7960.0258.8059.85764,751
3/24/201459.4059.7357.6359.081,135,480
3/21/201460.4360.6158.9459.24980,624
3/20/201458.8559.9258.5059.68648,140
3/19/201460.3861.0457.1159.281,244,420
3/18/201459.5460.6259.2060.45978,703
3/17/201457.2058.5757.2058.281,392,180
3/14/201456.2157.2454.7355.772,106,670
3/13/201460.5760.6856.4057.351,991,550
3/12/201458.5460.0458.0659.83940,644
3/11/201460.7061.4459.3759.73870,940
3/10/201459.8260.7458.6260.59687,205
3/7/201462.1262.1659.7060.271,192,440
3/6/201461.5561.9560.8361.701,043,390
3/5/201461.2861.7360.3861.25728,865
3/4/201460.7461.5060.5061.321,077,860
Trading Center