ProShares Short VIX Short-Term Fut ETF $59.02

up +0.65


15/4/2014 06:40 PM  |  NYSEARCA : SVXY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SVXY historical data

Date Open High Low Close Volume
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
3/3/201457.4959.2156.2057.731,968,070
2/28/201462.1163.3259.9461.201,151,360
2/27/201461.1662.5460.8062.23914,220
2/26/201462.9963.4361.1562.051,159,560
2/25/201463.0963.6461.6362.88891,975
2/24/201462.7463.9462.5962.92972,159
2/21/201463.9864.2962.1562.481,465,370
2/20/201461.4663.3860.3363.101,317,320
2/19/201464.4065.0060.3060.781,818,680
2/18/201465.0065.3563.4865.231,015,900
2/14/201463.6764.9763.2864.401,277,600
2/13/201461.1563.5561.0263.461,506,920
2/12/201462.5163.1061.2962.961,895,460
2/11/201460.4562.4059.9761.711,723,640
2/10/201459.7960.6858.9059.461,474,480
2/7/201457.6360.7357.3759.522,822,020
2/6/201451.8256.1851.8256.162,666,540
2/5/201452.0252.5149.8051.183,493,140
2/4/201452.8853.7452.0053.073,332,680
2/3/201455.5056.3351.6152.224,596,630
1/31/201455.4258.6655.2856.263,560,710
1/30/201461.7862.5360.2360.861,797,900
1/29/201461.1763.0359.0060.033,138,970
1/28/201461.7464.8761.5064.321,966,690
1/27/201462.8063.8458.0661.812,710,420
1/24/201467.6867.8262.1163.392,580,300
1/23/2014141.41141.64135.77139.381,025,680
1/22/2014142.61143.60141.76143.26534,412
1/21/2014140.82141.34138.54141.09729,910
1/17/2014139.17141.20138.56139.51587,044
1/16/2014140.01140.62138.11139.75491,973
1/15/2014141.28141.60138.72140.48536,154
1/14/2014137.19141.22137.17140.93844,189
1/13/2014139.95142.20131.40135.531,213,700
1/10/2014138.40140.69136.66140.40579,380
1/9/2014137.87138.37136.38137.18590,021
1/8/2014136.88138.28136.32137.54517,966
1/7/2014136.15138.11135.94137.77479,046
1/6/2014135.33136.34133.35134.62631,672
1/3/2014133.37134.82131.63133.03457,099
1/2/2014132.90133.44131.32132.23704,515
12/31/2013136.41136.64132.90134.94501,191
12/30/2013136.42137.08134.17134.86481,030
12/27/2013139.37139.62136.06136.98562,968
12/26/2013139.47139.90138.72139.01521,400
12/24/2013136.00137.09135.09136.61389,845
12/23/2013131.00134.39130.50134.03678,874
12/20/2013131.15131.79129.07129.34882,245
12/19/2013130.46131.82129.56130.02614,353
12/18/2013123.89131.36121.76131.331,122,620
12/17/2013120.77123.57119.18122.67939,571
12/16/2013123.81124.36121.56122.34752,471
12/13/2013122.90123.48121.43122.37568,301
12/12/2013123.69124.66120.18122.65680,045
12/11/2013129.59129.79122.61123.18672,751
12/10/2013129.07130.08128.58129.25354,273
12/9/2013129.99130.65128.84129.89403,107
12/6/2013127.30129.68127.04128.95516,968
12/5/2013126.37126.47123.40124.59489,730
12/4/2013121.75125.76120.02125.56936,045
12/3/2013124.98126.05121.12124.21744,362
12/2/2013129.00129.05126.49127.52323,057
11/29/2013130.59130.71128.34128.49126,352
11/27/2013131.10131.10129.69130.05228,014
11/26/2013131.01131.89129.86130.12341,859
11/25/2013132.73132.76130.25130.86413,677
11/22/2013130.29131.45129.55131.40410,398
11/21/2013126.77130.72126.57129.63926,911
11/20/2013121.71127.39121.47125.32857,607
Trading Center