Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SPXV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 56.38 | -0.25 | -0.44% | 56.62 | 56.62 | 56.38 | 189 |
| May 21 2024 | 56.6312 | 0.18 | 0.31% | 56.50 | 56.6312 | 56.50 | 342 |
| May 20 2024 | 56.455 | 0.09 | 0.16% | 56.51 | 56.51 | 56.455 | 568 |
| May 17 2024 | 56.3668 | -0.02 | -0.03% | 56.54 | 56.54 | 56.35 | 2,204 |
| May 16 2024 | 56.3823 | -0.06 | -0.11% | 56.56 | 56.56 | 56.3823 | 920 |
| May 15 2024 | 56.4465 | 0.62 | 1.11% | 56.13 | 56.45 | 56.13 | 212 |
| May 14 2024 | 55.8275 | 0.32 | 0.57% | 55.68 | 55.8275 | 55.68 | 9 |
| May 13 2024 | 55.5122 | -0.04 | -0.07% | 55.78 | 55.78 | 55.45 | 501 |
| May 10 2024 | 55.5489 | 0.14 | 0.25% | 55.56 | 55.56 | 55.5489 | 113 |
| May 09 2024 | 55.4108 | 0.23 | 0.41% | 55.33 | 55.4108 | 55.3199 | 2,534 |
| May 08 2024 | 55.1841 | 0.03 | 0.05% | 54.97 | 55.1841 | 54.97 | 23 |
| May 07 2024 | 55.154 | 0.08 | 0.14% | 55.19 | 55.22 | 55.154 | 42 |
| May 06 2024 | 55.0758 | 0.57 | 1.05% | 54.78 | 55.0758 | 54.78 | 274 |
| May 03 2024 | 54.5033 | 0.80 | 1.49% | 54.57 | 54.57 | 54.39 | 368 |
| May 02 2024 | 53.7019 | 0.47 | 0.88% | 53.71 | 53.71 | 53.70 | 363 |
| May 01 2024 | 53.2338 | -0.25 | -0.47% | 53.31 | 53.90 | 53.20 | 231 |
| Apr 30 2024 | 53.4868 | -0.86 | -1.58% | 54.142 | 54.142 | 53.4868 | 153 |
| Apr 29 2024 | 54.344 | 0.13 | 0.23% | 54.33 | 54.344 | 54.33 | 166 |
| Apr 26 2024 | 54.2178 | 0.65 | 1.20% | 53.87 | 54.3042 | 53.87 | 416 |
| Apr 25 2024 | 53.5726 | -0.27 | -0.51% | 53.14 | 53.5726 | 52.94 | 5,776 |
| Apr 24 2024 | 53.8459 | 0.09 | 0.17% | 53.90 | 53.90 | 53.60 | 187 |
| Apr 23 2024 | 53.7547 | 0.63 | 1.20% | 53.37 | 53.7969 | 53.37 | 310 |
| Apr 22 2024 | 53.1197 | 0.47 | 0.90% | 52.96 | 53.1197 | 52.96 | 586 |
| Apr 19 2024 | 52.6484 | -0.55 | -1.03% | 53.13 | 53.13 | 52.6484 | 1 |
| Apr 18 2024 | 53.1967 | -0.19 | -0.36% | 53.1967 | 53.1967 | 53.1967 | 197 |
| Apr 17 2024 | 53.3902 | -0.33 | -0.62% | 53.64 | 53.64 | 53.3902 | 24 |
| Apr 16 2024 | 53.7218 | -0.12 | -0.22% | 53.89 | 53.89 | 53.7218 | 126 |
| Apr 15 2024 | 53.8386 | -0.67 | -1.23% | 53.8386 | 53.8386 | 53.8386 | 61 |
| Apr 12 2024 | 54.5074 | -0.85 | -1.54% | 54.72 | 54.72 | 54.3665 | 910 |
| Apr 11 2024 | 55.3606 | 0.48 | 0.88% | 54.88 | 55.3606 | 54.80 | 364 |
| Apr 10 2024 | 54.8763 | -55.63 | -50.34% | 54.60 | 54.8763 | 54.60 | 241 |
| Apr 09 2024 | 110.5025 | -0.03 | -0.02% | 110.91 | 110.91 | 110.5025 | 138 |
| Apr 08 2024 | 110.5276 | -0.06 | -0.05% | 110.86 | 110.86 | 110.5276 | 25 |
| Apr 05 2024 | 110.5831 | 1.23 | 1.13% | 109.83 | 110.5831 | 109.83 | 340 |
| Apr 04 2024 | 109.3521 | -1.21 | -1.10% | 111.42 | 111.42 | 109.3521 | 485 |
| Apr 03 2024 | 110.5665 | 0.12 | 0.11% | 110.36 | 110.5665 | 110.36 | 256 |
| Apr 02 2024 | 110.4501 | -0.70 | -0.63% | 110.47 | 110.47 | 110.4501 | 109 |
| Apr 01 2024 | 111.1525 | -0.15 | -0.14% | 111.48 | 111.48 | 111.1525 | 117 |
| Mar 28 2024 | 111.3072 | 0.27 | 0.25% | 111.18 | 111.3072 | 111.18 | 308 |
| Mar 27 2024 | 111.0322 | 0.79 | 0.72% | 110.865 | 111.0322 | 110.865 | 154 |
| Mar 26 2024 | 110.2431 | -0.34 | -0.31% | 110.69 | 110.69 | 110.2431 | 301 |
| Mar 25 2024 | 110.5818 | -0.46 | -0.42% | 110.82 | 110.82 | 110.5818 | 1,204 |
| Mar 22 2024 | 111.0428 | -0.11 | -0.10% | 111.0428 | 111.0428 | 111.0428 | 60 |
| Mar 21 2024 | 111.1547 | 0.54 | 0.49% | 111.63 | 111.63 | 111.1547 | 60 |
| Mar 20 2024 | 110.611 | 0.77 | 0.70% | 109.76 | 110.611 | 109.76 | 70 |
| Mar 19 2024 | 109.846 | 0.65 | 0.60% | 108.99 | 109.846 | 108.99 | 278 |
| Mar 18 2024 | 109.1935 | 0.78 | 0.72% | 109.62 | 109.62 | 109.1935 | 914 |
| Mar 15 2024 | 108.415 | -0.70 | -0.64% | 108.45 | 108.45 | 108.415 | 253 |
| Mar 14 2024 | 109.1185 | -0.33 | -0.30% | 108.93 | 109.1185 | 108.93 | 50 |
| Mar 13 2024 | 109.4501 | -0.22 | -0.20% | 109.48 | 109.48 | 109.4501 | 21 |
| Mar 12 2024 | 109.6724 | 1.37 | 1.27% | 109.07 | 109.6724 | 109.07 | 860 |
| Mar 11 2024 | 108.3011 | -0.21 | -0.19% | 108.35 | 108.36 | 108.3011 | 66 |
| Mar 08 2024 | 108.5079 | -0.72 | -0.66% | 109.55 | 109.55 | 108.5079 | 126 |
| Mar 07 2024 | 109.225 | 1.19 | 1.10% | 108.96 | 109.225 | 108.85 | 589 |
| Mar 06 2024 | 108.0341 | 0.56 | 0.53% | 108.08 | 108.08 | 108.03 | 95 |
| Mar 05 2024 | 107.4692 | -1.15 | -1.06% | 107.50 | 107.50 | 107.4692 | 56 |
| Mar 04 2024 | 108.6163 | -0.13 | -0.12% | 108.56 | 108.6163 | 108.56 | 134 |
| Mar 01 2024 | 108.7446 | 0.73 | 0.68% | 107.94 | 108.7446 | 107.94 | 177 |
| Feb 29 2024 | 108.0101 | 0.95 | 0.89% | 107.55 | 108.0101 | 107.36 | 1,377 |
| Feb 28 2024 | 107.0574 | -0.19 | -0.18% | 106.93 | 107.0574 | 106.93 | 12 |
| Feb 27 2024 | 107.2483 | 0.20 | 0.19% | 107.15 | 107.2483 | 107.15 | 18 |
| Feb 26 2024 | 107.0485 | -0.41 | -0.38% | 107.50 | 107.50 | 107.0485 | 298 |
| Feb 23 2024 | 107.4553 | 0.04 | 0.04% | 107.92 | 107.92 | 107.4553 | 3 |
