S&P 500 VIX

🏛️ usa →
17.49
Last Update: 2025-09-27
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
2022-12-31 23.15 23.71 23.05 23.10 0.0M
2022-12-30 23.55 23.60 22.85 23.21 0.0M
2022-12-29 23.45 23.65 22.85 23.55 0.0M
2022-12-28 23.60 24.10 23.20 23.45 0.0M
2022-12-24 24.35 24.50 23.35 23.63 0.1M
2022-12-23 22.95 25.40 22.75 24.26 0.1M
2022-12-22 21.50 21.50 20.55 20.25 0.0M
2022-12-21 22.25 23.10 21.25 21.49 0.0M
2022-12-20 22.60 22.63 21.45 22.15 0.0M
2022-12-17 22.45 23.25 21.93 22.45 0.1M
2022-12-16 20.57 23.15 20.50 22.31 0.1M
2022-12-15 21.80 22.05 20.45 20.63 0.1M
2022-12-14 23.17 23.46 21.20 21.69 0.1M
2022-12-13 23.20 23.40 22.80 23.10 0.1M
2022-12-10 22.46 23.25 22.15 23.10 0.1M
2022-12-09 22.90 23.16 22.23 22.40 0.0M
2022-12-08 22.48 23.20 22.30 22.86 0.1M
2022-12-07 21.67 22.73 21.25 22.45 0.1M
2022-12-06 21.30 22.20 21.10 21.69 0.1M
2022-12-03 21.65 22.45 21.05 21.20 0.1M
2022-12-02 22.05 22.61 21.55 21.58 0.1M
2022-12-01 23.10 23.55 21.90 22.12 0.1M
2022-11-30 23.48 23.60 22.95 23.04 0.0M
2022-11-29 22.60 23.65 22.55 23.40 0.1M
2022-11-26 22.50 22.80 22.35 22.49 0.0M
2022-11-24 22.95 23.15 22.35 22.40 0.1M
2022-11-23 23.83 23.95 22.90 22.95 0.0M
2022-11-22 24.45 24.80 23.75 23.81 0.0M
2022-11-19 24.75 25.10 24.45 24.52 0.0M
2022-11-18 25.15 25.75 24.70 24.77 0.1M
2022-11-17 24.70 25.60 23.85 24.93 0.0M
2022-11-16 24.05 26.05 23.38 24.58 0.1M
2022-11-15 24.05 24.40 23.27 24.24 0.1M
2022-11-12 24.75 25.21 23.83 23.95 0.0M
2022-11-11 26.85 26.95 24.23 24.63 0.1M
2022-11-10 26.15 27.15 26.00 26.86 0.1M
2022-11-09 25.15 26.41 24.90 26.10 0.1M
2022-11-08 26.00 26.00 24.90 25.16 0.0M
2022-11-05 25.75 26.30 24.65 25.53 0.1M
2022-11-04 26.45 27.28 25.55 25.67 0.1M
2022-11-03 25.80 26.70 25.43 26.45 0.1M
2022-11-02 25.92 26.15 25.51 25.63 0.1M
2022-11-01 26.15 26.75 25.75 25.88 0.1M
2022-10-29 27.40 27.65 26.00 26.26 0.1M
2022-10-28 27.45 27.91 26.75 26.92 0.1M
2022-10-27 28.45 28.90 27.35 27.49 0.1M
2022-10-26 29.55 29.70 28.10 28.19 0.1M
2022-10-25 29.65 30.35 29.25 29.35 0.1M
2022-10-22 30.05 30.36 29.25 29.99 0.1M
2022-10-21 30.45 30.89 29.40 29.96 0.1M
2022-10-20 30.70 31.60 30.50 31.77 0.0M
2022-10-19 31.05 31.65 30.50 30.86 0.0M
2022-10-18 32.00 32.05 30.25 31.18 0.1M
2022-10-15 30.80 32.70 30.15 31.93 0.1M
2022-10-14 32.10 33.27 30.75 31.05 0.1M
2022-10-13 32.45 32.76 31.80 32.17 0.1M
2022-10-12 32.00 33.24 31.50 32.75 0.1M
2022-10-11 31.60 33.11 31.30 32.11 0.1M
2022-10-08 30.00 31.70 29.55 31.20 0.1M
2022-10-07 28.89 30.06 28.15 29.92 0.1M
2022-10-06 28.80 30.05 28.60 28.96 0.1M
2022-10-05 29.90 30.20 28.50 28.80 0.1M
2022-10-04 31.65 32.20 29.35 29.99 0.1M
2022-10-01 30.95 31.60 29.83 31.52 0.1M
2022-09-30 29.85 32.30 29.69 30.94 0.1M
2022-09-29 31.05 32.71 29.50 29.89 0.1M
2022-09-28 30.85 32.20 29.75 31.38 0.1M
2022-09-27 30.10 31.20 29.25 30.93 0.1M
2022-09-24 27.80 31.21 27.80 29.86 0.1M
2022-09-23 28.40 28.75 27.50 28.10 0.1M
2022-09-22 27.10 27.70 26.80 26.65 0.0M
2022-09-21 25.70 27.66 25.48 27.00 0.0M
2022-09-20 26.25 27.30 25.50 25.78 0.0M
2022-09-17 26.65 28.30 26.15 26.22 0.1M
2022-09-16 26.10 26.70 25.40 26.36 0.1M
2022-09-15 26.70 27.11 26.00 26.42 0.1M
2022-09-14 23.80 27.20 23.41 26.75 0.1M
2022-09-13 23.75 24.31 23.10 23.92 0.1M
2022-09-10 24.25 24.33 23.55 23.95 0.0M
2022-09-09 24.95 25.71 24.20 24.32 0.1M
2022-09-08 26.70 27.20 24.80 24.90 0.1M
2022-09-07 25.65 27.00 24.90 26.76 0.1M
2022-09-03 25.70 26.45 24.25 25.94 0.1M
2022-09-02 25.90 27.20 25.50 25.62 0.1M
2022-09-01 26.30 26.48 25.41 25.79 0.1M
2022-08-31 26.15 27.00 25.35 26.46 0.1M
2022-08-30 26.45 27.15 25.70 26.03 0.1M
2022-08-27 23.70 26.31 23.45 26.18 0.1M
2022-08-26 24.20 24.45 23.45 23.60 0.1M
2022-08-25 25.40 25.70 24.20 24.35 0.1M
2022-08-24 25.65 26.10 24.88 25.33 0.1M
2022-08-23 24.25 25.91 24.25 25.82 0.1M
2022-08-20 23.05 24.60 23.00 24.10 0.1M
2022-08-19 23.33 23.65 22.90 23.00 0.0M
2022-08-18 20.00 20.75 19.80 20.11 0.0M
2022-08-17 20.55 20.80 19.95 20.00 0.0M
2022-08-16 21.35 21.63 20.35 20.43 0.0M
2022-08-13 21.40 21.65 20.55 21.19 0.0M
2022-08-12 21.45 22.17 21.10 21.50 0.1M
2022-08-11 22.90 23.10 21.20 21.35 0.1M
2022-08-10 22.60 23.30 22.55 22.99 0.1M
2022-08-09 22.55 23.15 21.85 22.66 0.1M
2022-08-06 23.20 24.00 22.35 22.45 0.1M
2022-08-05 23.25 24.00 23.10 23.20 0.1M
2022-08-04 24.55 24.78 23.00 23.16 0.1M
2022-08-03 24.20 25.25 23.65 24.61 0.1M
2022-08-02 23.35 24.40 23.35 24.21 0.1M
2022-07-30 23.45 23.90 23.30 23.42 0.1M
2022-07-29 25.05 25.15 23.45 23.67 0.1M
2022-07-28 25.70 25.71 24.45 25.00 0.1M
2022-07-27 25.45 26.35 25.30 25.95 0.1M
2022-07-26 25.60 25.95 25.00 25.21 0.1M
2022-07-23 25.95 26.40 25.40 25.50 0.1M
2022-07-22 26.45 26.75 25.69 25.74 0.1M
2022-07-21 24.70 24.85 24.00 24.37 0.0M
2022-07-20 25.55 25.65 24.33 24.83 0.0M
2022-07-19 25.20 26.13 24.77 25.70 0.0M
2022-07-16 26.90 27.30 25.10 25.21 0.1M
2022-07-15 27.25 28.65 26.83 26.87 0.1M
2022-07-14 27.40 28.80 26.50 26.86 0.1M
2022-07-13 27.10 27.86 26.32 27.39 0.1M
2022-07-12 26.00 27.27 26.00 27.19 0.1M
2022-07-09 26.85 27.30 25.79 26.05 0.1M
2022-07-08 27.20 27.55 26.40 26.85 0.1M
2022-07-07 27.82 28.40 26.95 27.20 0.1M
2022-07-06 27.80 29.75 27.50 27.73 0.1M
2022-07-02 28.80 29.65 27.55 27.69 0.1M
2022-07-01 28.10 29.95 28.00 28.56 0.1M
2022-06-30 28.55 29.15 28.00 28.33 0.1M
2022-06-29 27.45 28.60 26.87 28.33 0.1M
2022-06-28 28.29 28.81 27.35 27.41 0.1M
2022-06-25 29.10 29.20 28.00 28.48 0.1M
2022-06-24 29.15 29.80 28.65 29.01 0.1M
2022-06-23 30.10 31.40 28.90 29.01 0.1M
2022-06-22 30.75 32.10 29.15 30.32 0.1M
2022-06-18 32.00 32.25 30.55 30.90 0.1M
2022-06-17 29.70 32.75 29.15 31.92 0.1M
2022-06-16 32.90 33.10 32.20 31.00 0.0M
2022-06-15 33.30 33.55 32.00 32.58 0.1M
2022-06-14 28.35 33.95 28.35 33.47 0.1M
2022-06-11 26.35 29.35 26.15 28.29 0.1M
2022-06-10 24.75 26.51 24.39 26.42 0.1M
2022-06-09 24.85 25.40 24.50 24.70 0.1M
2022-06-08 25.60 26.45 24.64 24.68 0.1M
2022-06-07 26.00 26.16 25.15 25.59 0.1M
2022-06-04 25.50 26.70 25.43 25.96 0.1M
2022-06-03 26.30 26.55 25.10 25.60 0.1M
2022-06-02 26.45 27.86 25.75 26.19 0.1M
2022-06-01 26.70 28.25 26.20 26.41 0.1M
2022-05-28 28.25 28.40 26.75 26.87 0.1M
2022-05-27 28.50 28.65 27.75 28.06 0.0M
2022-05-26 29.15 30.00 28.15 28.49 0.0M
2022-05-25 29.15 30.55 28.94 29.19 0.1M
2022-05-24 29.35 29.95 28.50 29.08 0.0M
2022-05-21 29.15 31.70 28.05 29.42 0.1M
2022-05-20 31.55 32.95 29.07 29.29 0.0M
2022-05-19 27.68 27.68 27.68 27.68 0.0M
2022-05-18 27.60 27.75 25.75 26.60 0.0M
2022-05-17 28.80 29.55 27.35 27.59 0.1M
2022-05-14 31.60 31.60 28.75 28.82 0.1M
2022-05-13 31.50 33.48 31.00 31.25 0.0M
2022-05-12 32.35 33.75 30.40 32.16 0.0M
2022-05-11 34.05 34.90 31.64 32.25 0.0M
2022-05-10 31.15 34.29 31.10 33.82 0.0M
2022-05-07 31.05 33.88 30.50 30.81 0.1M
2022-05-06 26.05 32.10 25.95 31.33 0.0M
2022-05-05 28.80 28.95 25.60 25.76 0.1M
2022-05-04 30.60 31.35 28.55 28.89 0.0M
2022-05-03 31.20 33.45 30.70 30.95 0.1M
2022-04-30 29.50 31.80 28.60 31.65 0.1M
2022-04-29 29.85 30.10 27.70 29.24 0.1M
2022-04-28 30.95 31.00 28.95 30.83 0.0M
2022-04-27 27.10 31.20 26.83 30.30 0.0M
2022-04-26 28.05 29.65 27.03 27.26 0.1M
2022-04-23 24.79 28.55 24.45 27.99 0.1M
2022-04-22 22.95 25.18 22.46 24.69 0.1M
2022-04-21 21.80 22.10 20.10 20.30 0.0M
2022-04-20 22.65 23.15 20.70 21.15 0.0M
2022-04-19 23.50 24.36 22.50 22.95 0.0M
2022-04-15 22.90 23.65 21.95 23.42 0.1M
2022-04-14 24.90 25.00 22.50 22.69 0.1M
2022-04-13 24.75 25.55 23.30 25.06 0.1M
2022-04-12 22.75 24.86 22.66 24.70 0.1M
2022-04-09 23.10 23.70 22.00 22.85 0.0M
2022-04-08 24.00 24.45 22.64 22.98 0.1M
2022-04-07 22.80 25.60 22.75 23.70 0.1M
2022-04-06 21.10 23.31 20.93 23.26 0.1M
2022-04-05 22.50 22.60 20.90 20.96 0.0M
2022-04-02 23.15 23.50 22.25 22.33 0.1M
2022-04-01 22.00 23.60 21.75 23.47 0.1M
2022-03-31 21.85 22.85 21.54 22.07 0.1M
2022-03-30 23.04 23.15 21.55 21.75 0.1M