U.S. Markets closed

CBOE NASDAQ 100 Voltility (^VXN)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
13.81+0.10 (+0.73%)
At close: 4:14PM EDT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201713.7014.2913.7013.8113.81-
Sep 21, 201713.4214.3913.4213.7113.71-
Sep 20, 201713.3014.7813.3013.4213.42-
Sep 19, 201713.6314.0013.2613.3013.30-
Sep 18, 201713.2213.9912.5813.6113.61-
Sep 15, 201713.4013.7612.2112.5112.51-
Sep 14, 201713.6913.8212.5913.4013.40-
Sep 13, 201714.1614.3012.7712.8012.80-
Sep 12, 201714.0714.0913.3413.3713.37-
Sep 11, 201715.1615.2213.6614.0714.07-
Sep 08, 201715.6116.3715.3816.0716.07-
Sep 07, 201715.5615.7715.1415.4015.40-
Sep 06, 201715.9716.4915.4415.5615.56-
Sep 05, 201714.1017.4114.1016.1316.13-
Sep 01, 201714.2714.4713.9814.1014.10-
Aug 31, 201715.1115.1114.2314.3314.33-
Aug 30, 201715.9716.3815.0415.1215.12-
Aug 29, 201715.1816.7515.1815.9815.98-
Aug 28, 201715.5216.2015.1715.1815.18-
Aug 25, 201715.9615.9915.1715.5215.52-
Aug 24, 201715.8016.7915.5815.9715.97-
Aug 23, 201715.9716.3115.4015.8015.80-
Aug 22, 201717.3717.3714.9415.2115.21-
Aug 21, 201718.0918.6517.0817.3717.37-
Aug 18, 201718.6019.0716.6717.8517.85-
Aug 17, 201715.1218.6314.7118.6018.60-
Aug 16, 201714.3614.7013.8914.2214.22-
Aug 15, 201715.1815.3014.2014.3614.36-
Aug 14, 201716.9316.9414.7315.0615.06-
Aug 11, 201719.0619.0617.5317.7717.77-
Aug 10, 201716.6519.3216.2719.0619.06-
Aug 09, 201715.2316.2715.2315.4315.43-
Aug 08, 201714.4115.4913.8615.2315.23-
Aug 07, 201714.0914.5513.9614.2114.21-
Aug 04, 201714.8714.8914.0514.0914.09-
Aug 03, 201714.6115.3214.2914.6914.69-
Aug 02, 201714.8116.3414.1814.6114.61-
Aug 01, 201715.8616.1314.7914.8314.83-
Jul 31, 201715.9116.9815.7415.8715.87-
Jul 28, 201715.8316.9715.6615.9115.91-
Jul 27, 201713.8917.1013.1415.8915.89-
Jul 26, 201713.8214.0513.5613.8913.89-
Jul 25, 201714.5914.9113.7913.8213.82-
Jul 24, 201714.4015.0214.4014.5914.59-
Jul 21, 201714.3714.7813.0314.3614.36-
Jul 20, 201713.9514.8713.7514.3614.36-
Jul 19, 201713.9014.0113.3713.9513.95-
Jul 18, 201714.5114.9013.9013.9013.90-
Jul 17, 201713.7914.6413.7914.5014.50-
Jul 14, 201714.6214.6213.5113.8013.80-
Jul 13, 201715.1015.4814.6214.6214.62-
Jul 12, 201716.4216.4215.0515.1015.10-
Jul 11, 201716.9417.3716.4216.4216.42-
Jul 10, 201716.8017.3816.3716.7016.70-
Jul 07, 201718.0118.0116.7016.8116.81-
Jul 06, 201717.2618.9117.2618.0018.00-
Jul 05, 201718.7418.8617.1417.2617.26-
Jul 03, 201717.4518.9217.3218.7418.74-
Jun 30, 201718.4319.1117.3617.6117.61-
Jun 29, 201716.0520.6716.0518.4318.43-
Jun 28, 201717.2618.0116.0116.0516.05-
Jun 27, 201715.9317.3315.5717.2617.26-
Jun 26, 201714.4415.4614.2115.4415.44-
Jun 23, 201714.7815.1214.3214.4714.47-
Jun 22, 201714.7615.1914.6314.8014.80-
Jun 21, 201715.2915.5414.7614.7614.76-
Jun 20, 201714.5615.3614.2015.2915.29-
Jun 19, 201715.9115.9114.4914.6014.60-
Jun 16, 201716.2116.8216.0316.3016.30-
Jun 15, 201716.0117.9715.8916.2016.20-
Jun 14, 201714.9816.9414.7716.0116.01-
Jun 13, 201716.0516.1114.6415.1015.10-
Jun 12, 201718.1321.0316.9816.9816.98-
Jun 09, 201713.6618.6813.2318.1318.13-
Jun 08, 201713.9514.3713.6513.6613.66-
Jun 07, 201713.9614.6213.8614.0514.05-
Jun 06, 201713.3513.9813.3213.9613.96-
Jun 05, 201713.2713.3613.0613.2013.20-
Jun 02, 201712.7113.1012.5512.9112.91-
Jun 01, 201712.9513.0112.5312.6912.69-
May 31, 201712.7213.3812.6712.9412.94-
May 30, 201712.9613.1612.7612.9012.90-
May 26, 201712.3812.5412.0412.2612.26-
May 25, 201712.3712.8411.9912.5812.58-
May 24, 201712.7612.9012.2512.3712.37-
May 23, 201712.8813.3112.3812.7512.75-
May 22, 201713.8614.0112.8812.8812.88-
May 19, 201714.5815.0813.3313.8613.86-
May 18, 201716.3516.8415.2015.6615.66-
May 17, 201712.1816.5112.0416.4616.46-
May 16, 201712.0312.0611.3611.5911.59-
May 15, 201712.6912.7211.8912.0312.03-
May 12, 201712.7612.9412.0212.3012.30-
May 11, 201712.4913.7212.3112.7612.76-
May 10, 201712.6712.7612.2012.3412.34-
May 09, 201711.9113.0011.7412.6712.67-
May 08, 201711.9712.1911.7411.8611.86-
May 05, 201712.1812.4911.9212.3112.31-
May 04, 201712.2412.4911.8912.1812.18-
May 03, 201712.9513.1211.9211.9811.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...