$63.43 +0.67 (%) PwrShr ETF FTII Shs ProShares Short VIX Short-Term Futures ETF - NYSEARCA

Oct. 24, 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
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
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
  • Showing 1-100 of 767 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center