S&P 500 VIX

🏛️ usa →
17.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 17.90 18.15 17.38 17.87 0.0M
2024-12-30 17.48 18.85 17.40 17.79 0.1M
2024-12-27 17.00 18.25 16.90 17.56 0.1M
2024-12-26 16.90 17.35 16.80 16.98 0.0M
2024-12-24 17.55 17.56 16.80 16.85 0.0M
2024-12-23 18.65 18.85 17.47 17.56 0.1M
2024-12-20 20.85 21.80 18.45 18.59 0.1M
2024-12-19 19.90 21.13 18.80 21.02 0.1M
2024-12-18 17.00 20.65 16.59 19.76 0.2M
2024-12-17 16.60 17.05 16.55 16.95 0.1M
2024-12-16 16.35 16.65 16.20 16.61 0.1M
2024-12-13 16.35 16.50 16.00 16.28 0.1M
2024-12-12 16.20 16.45 16.05 16.30 0.1M
2024-12-11 16.20 16.35 15.80 16.18 0.0M
2024-12-10 16.31 16.35 16.05 16.27 0.0M
2024-12-09 15.92 16.45 15.90 16.30 0.1M
2024-12-06 16.17 16.30 15.85 15.95 0.1M
2024-12-05 16.10 16.25 16.05 16.20 0.0M
2024-12-04 15.95 16.15 15.75 16.09 0.0M
2024-12-03 16.02 16.36 15.85 15.94 0.0M
2024-12-02 16.00 16.10 15.90 16.03 0.0M
2024-11-29 16.25 16.25 15.95 16.05 0.0M
2024-11-27 16.36 16.65 16.20 16.26 0.0M
2024-11-26 16.40 16.70 16.20 16.34 0.0M
2024-11-25 16.69 16.97 16.35 16.43 0.0M
2024-11-22 17.30 17.52 16.80 16.84 0.0M
2024-11-21 17.41 17.75 16.90 17.28 0.0M
2024-11-20 16.36 17.60 15.95 16.95 0.1M
2024-11-19 15.85 17.10 15.75 16.41 0.1M
2024-11-18 16.30 16.50 15.55 15.85 0.1M
2024-11-15 15.48 17.10 15.45 16.37 0.2M
2024-11-14 15.42 15.60 15.15 15.44 0.1M
2024-11-13 15.75 16.05 15.35 15.46 0.1M
2024-11-12 15.72 16.15 15.60 15.74 0.1M
2024-11-11 15.70 15.75 15.45 15.72 0.1M
2024-11-08 15.85 16.05 15.70 15.76 0.1M
2024-11-07 16.27 16.35 15.75 15.83 0.1M
2024-11-06 17.75 17.94 16.05 16.28 0.1M
2024-11-05 18.70 18.82 17.77 17.90 0.1M
2024-11-04 19.45 19.50 18.65 18.72 0.1M
2024-11-01 19.70 19.80 18.90 19.48 0.1M
2024-10-31 18.60 19.80 18.57 19.73 0.1M
2024-10-30 18.17 18.65 18.07 18.55 0.0M
2024-10-29 18.24 18.42 17.95 18.20 0.0M
2024-10-28 18.90 18.97 18.05 18.25 0.0M
2024-10-25 18.40 19.06 18.05 19.04 0.0M
2024-10-24 18.55 19.00 18.22 18.37 0.0M
2024-10-23 17.95 18.95 17.95 18.63 0.0M
2024-10-22 17.95 18.32 17.75 17.84 0.0M
2024-10-21 17.95 18.35 17.80 17.94 0.0M
2024-10-18 18.25 18.32 17.90 17.94 0.0M
2024-10-17 18.50 18.70 18.25 18.32 0.0M
2024-10-16 19.35 19.55 18.95 19.05 0.1M
2024-10-15 18.55 19.40 18.20 19.31 0.1M
2024-10-14 19.35 19.40 18.45 18.65 0.1M
2024-10-11 19.60 19.85 19.18 19.34 0.1M
2024-10-10 19.45 19.85 19.12 19.56 0.1M
2024-10-09 19.90 20.02 19.30 19.35 0.1M
2024-10-08 20.55 20.87 19.60 19.89 0.1M
2024-10-07 19.25 20.80 19.02 20.65 0.1M
2024-10-04 20.00 20.05 19.05 19.16 0.1M
2024-10-03 19.16 20.00 19.03 19.91 0.1M
2024-10-02 19.42 19.85 19.00 19.11 0.1M
2024-10-01 18.15 19.55 17.95 19.29 0.1M
2024-09-30 18.65 18.90 18.05 18.10 0.1M
2024-09-27 17.80 18.60 17.75 18.52 0.0M
2024-09-26 17.85 18.02 17.50 17.84 0.0M
2024-09-25 17.65 17.95 17.60 17.91 0.0M
2024-09-24 17.70 18.15 17.50 17.66 0.0M
2024-09-23 17.75 17.95 17.40 17.71 0.0M
2024-09-20 17.80 17.95 17.50 17.71 0.0M
2024-09-19 18.52 18.52 17.66 17.80 0.0M
2024-09-18 18.90 19.25 17.95 18.74 0.1M
2024-09-17 18.70 19.30 18.41 19.03 0.1M
2024-09-16 18.60 19.10 18.37 18.66 0.1M
2024-09-13 18.55 18.70 18.05 18.49 0.1M
2024-09-12 18.77 19.20 18.45 18.51 0.1M
2024-09-11 19.40 20.68 18.55 18.61 0.1M
2024-09-10 19.60 20.47 19.25 19.34 0.1M
2024-09-09 21.25 21.30 19.50 19.72 0.1M
2024-09-06 19.77 21.60 19.05 20.92 0.1M
2024-09-05 20.55 20.60 19.40 19.69 0.1M
2024-09-04 20.16 21.39 19.40 20.56 0.1M
2024-09-03 17.35 20.70 17.25 20.18 0.1M
2024-08-30 17.81 17.85 17.35 17.40 0.1M
2024-08-29 18.35 18.65 17.70 17.86 0.0M
2024-08-28 17.65 18.60 17.50 18.40 0.0M
2024-08-27 18.04 18.25 17.60 17.66 0.0M
2024-08-26 17.95 18.36 17.80 17.96 0.0M
2024-08-23 18.92 19.00 17.95 18.06 0.0M
2024-08-22 18.45 19.15 18.32 19.04 0.0M
2024-08-21 16.10 16.65 15.90 16.23 0.1M
2024-08-20 15.45 16.15 15.35 16.04 0.1M
2024-08-19 15.80 16.10 15.25 15.37 0.1M
2024-08-16 15.81 16.25 15.60 15.69 0.1M
2024-08-15 16.33 16.55 15.50 15.75 0.1M
2024-08-14 17.40 17.60 16.20 16.26 0.1M
2024-08-13 18.95 19.20 17.35 17.41 0.1M
2024-08-12 18.90 19.35 17.66 18.83 0.1M
2024-08-09 21.36 22.10 18.70 18.85 0.1M
2024-08-08 24.10 24.45 21.35 21.73 0.1M
2024-08-07 23.65 24.45 20.85 23.58 0.1M
2024-08-06 28.95 29.00 21.45 24.87 0.2M
2024-08-05 22.10 35.00 22.10 30.39 0.2M
2024-08-02 17.90 22.20 17.90 21.98 0.3M
2024-08-01 16.40 18.35 16.21 17.85 0.1M
2024-07-31 16.98 16.98 15.93 16.49 0.1M
2024-07-30 16.41 17.35 16.25 16.83 0.1M
2024-07-29 16.65 16.80 16.30 16.40 0.1M
2024-07-26 17.55 17.55 16.65 16.72 0.1M
2024-07-25 17.45 18.02 16.70 17.57 0.1M
2024-07-24 15.69 17.55 15.65 17.46 0.1M
2024-07-23 15.85 16.05 15.55 15.70 0.0M
2024-07-22 16.55 16.80 15.75 15.80 0.1M
2024-07-19 16.07 16.70 16.02 16.51 0.1M
2024-07-18 15.75 16.30 15.45 16.05 0.1M
2024-07-17 14.30 15.05 14.20 14.81 0.2M
2024-07-16 14.21 14.35 14.10 14.34 0.1M
2024-07-15 14.00 14.30 13.80 14.22 0.1M
2024-07-12 14.21 14.25 13.75 14.02 0.1M
2024-07-11 14.18 14.45 13.95 14.20 0.1M
2024-07-10 14.23 14.25 13.99 14.16 0.1M
2024-07-09 14.16 14.30 14.05 14.22 0.1M
2024-07-08 14.39 14.41 14.05 14.18 0.1M
2024-07-05 14.31 14.50 14.15 14.37 0.1M
2024-07-03 14.25 14.40 14.20 14.35 0.0M
2024-07-02 14.40 14.60 14.20 14.30 0.0M
2024-07-01 14.94 14.95 14.35 14.43 0.1M
2024-06-28 14.78 14.95 14.70 14.94 0.1M
2024-06-27 14.90 15.00 14.75 14.82 0.0M
2024-06-26 15.02 15.10 14.85 14.89 0.0M
2024-06-25 15.26 15.35 14.95 14.99 0.0M
2024-06-24 15.40 15.58 15.15 15.28 0.0M
2024-06-21 15.67 15.95 15.30 15.34 0.1M
2024-06-20 15.27 15.77 15.15 15.66 0.1M
2024-06-18 14.34 14.45 14.10 14.30 0.1M
2024-06-17 14.42 14.60 14.15 14.32 0.1M
2024-06-14 13.95 14.70 13.90 14.41 0.1M
2024-06-13 14.02 14.35 13.90 13.97 0.1M
2024-06-12 14.26 14.30 13.85 13.97 0.1M
2024-06-11 14.20 14.55 14.15 14.25 0.1M
2024-06-10 14.25 14.60 14.15 14.24 0.1M
2024-06-07 14.31 14.57 14.10 14.22 0.1M
2024-06-06 14.35 14.50 14.20 14.32 0.1M
2024-06-05 14.52 14.70 14.30 14.40 0.1M
2024-06-04 14.51 14.95 14.45 14.59 0.0M
2024-06-03 14.55 14.95 14.30 14.51 0.1M
2024-05-31 15.00 15.20 14.50 14.58 0.1M
2024-05-30 15.07 15.25 14.70 14.90 0.1M
2024-05-29 14.57 15.15 14.55 14.95 0.0M
2024-05-28 14.30 14.75 14.17 14.56 0.0M
2024-05-24 14.70 14.75 14.25 14.32 0.0M
2024-05-23 14.45 14.80 14.22 14.67 0.1M
2024-05-22 13.36 13.85 13.30 13.67 0.1M
2024-05-21 13.60 13.73 13.30 13.39 0.1M
2024-05-20 13.65 13.70 13.45 13.60 0.1M
2024-05-17 13.82 13.85 13.55 13.62 0.1M
2024-05-16 13.76 13.90 13.70 13.74 0.1M
2024-05-15 14.25 14.30 13.70 13.78 0.1M
2024-05-14 14.50 14.65 14.20 14.26 0.1M
2024-05-13 14.41 14.60 14.27 14.53 0.1M
2024-05-10 14.58 14.62 14.35 14.38 0.1M
2024-05-09 14.60 14.75 14.55 14.57 0.0M
2024-05-08 14.70 14.80 14.60 14.61 0.0M
2024-05-07 14.72 14.85 14.60 14.71 0.1M
2024-05-06 15.10 15.13 14.70 14.80 0.0M
2024-05-03 15.50 15.57 15.05 15.17 0.1M
2024-05-02 16.00 16.18 15.50 15.65 0.0M
2024-05-01 16.10 16.37 15.45 16.08 0.1M
2024-04-30 15.67 16.10 15.50 15.95 0.1M
2024-04-29 15.95 15.95 15.55 15.66 0.0M
2024-04-26 16.00 16.05 15.70 15.91 0.1M
2024-04-25 16.26 16.90 15.95 16.24 0.1M
2024-04-24 16.20 16.42 16.00 16.03 0.1M
2024-04-23 16.73 16.80 16.10 16.21 0.0M
2024-04-22 17.82 17.87 16.60 16.81 0.1M
2024-04-19 17.68 19.55 17.38 17.95 0.1M
2024-04-18 17.50 17.85 17.17 17.65 0.1M
2024-04-17 17.35 18.00 16.95 17.21 0.1M
2024-04-16 18.10 18.61 17.10 17.46 0.2M
2024-04-15 17.15 18.17 16.45 18.01 0.2M
2024-04-12 15.87 17.95 15.85 17.12 0.3M
2024-04-11 16.30 16.80 15.80 15.90 0.1M
2024-04-10 15.81 16.75 15.60 16.15 0.1M
2024-04-09 15.93 16.50 15.75 15.90 0.1M
2024-04-08 16.45 16.55 15.80 15.96 0.1M
2024-04-05 16.40 16.70 16.02 16.51 0.1M
2024-04-04 15.62 16.65 15.30 16.21 0.1M
2024-04-03 15.75 16.10 15.50 15.64 0.1M
2024-04-02 15.47 16.25 15.40 15.78 0.1M
2024-04-01 15.40 15.70 15.25 15.43 0.0M
2024-03-28 15.20 15.45 15.10 15.42 0.0M
2024-03-27 15.35 15.50 15.15 15.20 0.0M
2024-03-26 15.46 15.46 15.20 15.40 0.0M
2024-03-25 15.60 15.80 15.37 15.50 0.0M
2024-03-22 15.55 15.65 15.35 15.58 0.0M
2024-03-21 15.45 15.65 15.32 15.54 0.0M
2024-03-20 14.95 15.15 14.50 14.56 0.1M
2024-03-19 15.34 15.60 14.88 14.92 0.1M
2024-03-18 15.70 15.72 15.20 15.33 0.1M
2024-03-15 15.35 16.25 15.25 15.68 0.1M
2024-03-14 15.02 15.97 14.85 15.40 0.1M
2024-03-13 15.07 15.20 14.95 15.04 0.1M
2024-03-12 15.76 16.08 15.05 15.10 0.1M
2024-03-11 15.92 16.40 15.65 15.82 0.1M
2024-03-08 15.57 16.45 15.30 15.95 0.1M
2024-03-07 15.60 15.85 15.30 15.62 0.1M
2024-03-06 15.55 15.75 15.16 15.61 0.1M
2024-03-05 15.08 16.00 15.02 15.61 0.1M
2024-03-04 15.10 15.15 14.96 15.05 0.0M
2024-03-01 15.05 15.25 14.85 15.10 0.0M
2024-02-29 15.25 15.35 14.95 15.05 0.0M
2024-02-28 14.95 15.35 14.95 15.23 0.0M
2024-02-27 15.30 15.30 15.00 15.02 0.0M
2024-02-26 15.42 15.50 15.20 15.25 0.0M
2024-02-23 15.80 15.88 15.35 15.40 0.0M
2024-02-22 15.80 15.95 15.40 15.92 0.1M
2024-02-21 16.25 16.45 15.75 16.10 0.0M
2024-02-20 15.95 16.60 15.82 16.29 0.1M
2024-02-16 15.95 16.11 15.68 15.90 0.0M
2024-02-15 15.97 16.20 15.78 15.97 0.0M
2024-02-14 15.90 15.95 15.04 15.14 0.1M
2024-02-13 15.00 16.95 14.90 16.02 0.2M
2024-02-12 14.65 15.15 14.50 14.95 0.1M
2024-02-09 14.50 14.75 14.35 14.70 0.1M
2024-02-08 14.60 14.80 14.45 14.53 0.1M
2024-02-07 14.65 14.75 14.40 14.64 0.1M
2024-02-06 15.10 15.11 14.60 14.65 0.1M
2024-02-05 15.55 15.72 14.95 15.00 0.1M
2024-02-02 15.35 15.70 15.20 15.55 0.1M
2024-02-01 15.69 15.82 15.27 15.55 0.1M
2024-01-31 15.10 15.80 14.86 15.68 0.1M
2024-01-30 15.22 15.30 14.95 15.04 0.0M
2024-01-29 15.20 15.40 15.08 15.25 0.0M
2024-01-26 15.35 15.50 15.00 15.18 0.0M
2024-01-25 15.13 15.35 15.00 15.31 0.0M
2024-01-24 14.80 15.20 14.60 15.12 0.1M
2024-01-23 15.16 15.20 14.75 14.77 0.0M
2024-01-22 15.60 15.65 15.15 15.17 0.0M
2024-01-19 15.96 16.00 15.55 15.70 0.1M
2024-01-18 16.35 16.40 15.90 16.00 0.0M
2024-01-17 14.90 15.90 14.80 15.52 0.1M
2024-01-16 14.50 15.30 14.45 14.99 0.1M
2024-01-12 14.20 14.60 14.15 14.47 0.1M
2024-01-11 14.20 14.75 14.00 14.25 0.1M
2024-01-10 14.45 14.50 14.20 14.30 0.1M
2024-01-09 14.82 14.95 14.40 14.43 0.1M
2024-01-08 15.12 15.35 14.59 14.79 0.1M
2024-01-05 15.55 15.90 14.95 15.10 0.1M
2024-01-04 15.55 15.70 15.35 15.60 0.1M
2024-01-03 15.19 15.85 15.15 15.62 0.1M
2024-01-02 15.20 15.76 15.10 15.20 0.1M