$64.85 +2.02 (%) PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVXY historical data

Date Open High Low Close Volume
12/17/201456.5963.0656.5862.834,467,910
12/16/201458.9963.9757.4557.574,730,900
12/15/201461.8163.3258.1060.365,154,020
12/12/201459.5862.5958.6659.005,955,610
12/11/201467.2069.8662.3562.562,428,120
12/10/201472.9273.2666.6066.842,609,820
12/9/201471.4674.9770.1974.481,943,630
12/8/201478.1279.3274.5175.421,380,070
12/5/201478.5079.8677.8978.541,129,020
12/4/201476.3878.0074.9877.28987,266
12/3/201476.9577.6776.4477.381,019,120
12/2/201472.4176.2872.4176.20951,660
12/1/201474.0074.1871.6772.381,215,370
11/28/201477.3177.8675.3275.60500,172
11/26/201476.2877.8876.2077.70442,112
11/25/201476.2076.6475.3076.50731,095
11/24/201474.9975.9674.6675.89857,730
11/21/201475.0475.0873.6674.341,181,570
11/20/201470.7673.1970.6772.87726,108
11/19/201472.9473.3071.4872.11875,842
11/18/201473.1074.7773.0273.96673,244
11/17/201471.7973.3771.2872.60831,811
11/14/201472.3472.7470.9772.50837,227
11/13/201473.2274.2470.6272.721,569,720
11/12/201472.7474.3772.6073.62644,633
11/11/201474.8675.2373.0374.581,152,670
11/10/201472.1075.0371.9474.481,171,980
11/7/201470.8671.9069.9571.801,538,280
11/6/201469.4371.0868.0970.781,424,880
11/5/201469.4269.4467.7669.061,336,390
11/4/201467.1868.3665.3368.161,440,470
11/3/201468.8469.2467.0067.681,422,270
10/31/201469.2569.2667.6968.821,588,670
10/30/201465.9368.4164.8867.061,828,500
10/29/201468.3268.7165.2667.382,974,220
10/28/201465.3268.6265.1768.582,035,430
10/27/201462.2964.5961.1064.301,981,320
10/24/201462.7463.8259.2063.432,413,190
10/23/201463.0064.4061.7662.762,843,840
10/22/201464.6065.4258.6759.043,642,420
10/21/201461.9164.5361.5064.232,607,600
10/20/201455.2759.9254.9659.803,742,090
10/17/201456.9057.7854.5055.515,082,370
10/16/201448.7254.4048.4953.269,131,070
10/15/201452.2855.9048.2955.5911,595,400
10/14/201457.1059.6554.3856.715,187,450
10/13/201463.4064.4655.8556.355,108,830
10/10/201469.9071.3262.4062.464,188,980
10/9/201476.3676.8270.0170.243,815,420
10/8/201471.2577.6770.5477.442,608,460
10/7/201475.1875.4071.5471.622,099,760
10/6/201480.1680.9476.6277.051,447,110
10/3/201476.4479.1875.9878.421,732,300
10/2/201472.8475.2670.8873.941,970,120
10/1/201474.9875.1271.4273.382,438,630
9/30/201475.6477.0774.4274.941,433,110
9/29/201475.6378.0674.7076.081,611,970
9/26/201477.8880.7577.5079.901,014,420
9/25/201482.7282.7276.0177.252,174,180
9/24/201481.3883.5980.6083.52834,334
9/23/201481.9183.5480.9081.001,303,220
9/22/201486.0986.2583.4184.121,012,420
9/19/201488.0388.5386.0087.14956,717
9/18/201486.6387.3086.1387.19502,537
9/17/201485.5887.7284.7685.951,427,470
9/16/201480.4285.4580.2985.201,164,580
9/15/201483.0583.0580.7781.29690,046
9/12/201485.0185.1982.0083.431,185,000
9/11/201483.5485.3583.2185.29786,768
9/10/201484.4085.4482.7485.05636,166
9/9/201486.2686.3983.9784.46683,396
9/8/201486.7087.1785.7986.84487,101
9/5/201485.7487.1684.3387.01481,617
9/4/201486.0487.1984.3685.29452,682
9/3/201485.8985.8984.5085.45375,238
9/2/201485.0385.4683.7784.46420,640
8/29/201485.4785.6684.0785.03457,058
8/28/201483.4385.2483.1684.47570,911
8/27/201486.3386.6485.1185.91466,267
8/26/201487.2587.4286.1486.43439,249
8/25/201487.4087.7686.5887.25683,796
8/22/201486.3186.9484.5586.421,171,490
8/21/201486.0786.4285.0386.07946,341
8/20/201485.7086.6584.5486.28970,575
8/19/201487.1487.4186.3586.94820,270
8/18/201485.5986.1885.0486.18964,337
8/15/201484.6685.2078.1882.952,276,390
8/14/201481.4183.0981.0582.93783,777
8/13/201478.0080.7677.4580.401,524,620
8/12/201475.8577.2375.1176.10906,844
8/11/201474.1277.4373.8375.621,336,430
8/8/201469.9172.8968.9172.631,936,960
8/7/201473.2373.7768.6569.992,003,100
8/6/201470.4174.2770.2871.461,559,300
8/5/201475.5176.4370.5171.743,054,960
8/4/201474.5078.6973.6077.131,592,860
8/1/201477.0479.7572.3674.013,084,850
7/31/201482.2982.8076.8277.822,568,210
7/30/201487.4287.5184.8185.09872,742
7/29/201486.8287.9285.7086.53748,939
  • Showing 1-100 of 804 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center