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
2023-12-30 14.00 14.45 13.85 14.05 0.1M
2023-12-29 13.95 14.20 13.90 13.98 0.0M
2023-12-28 14.60 14.65 13.95 13.99 0.1M
2023-12-27 15.05 15.15 14.55 14.61 0.0M
2023-12-23 15.45 15.75 15.00 15.04 0.1M
2023-12-22 15.75 15.95 15.30 15.44 0.1M
2023-12-21 12.55 12.60 12.38 12.31 0.0M
2023-12-20 12.50 12.65 12.25 12.41 0.1M
2023-12-19 12.55 12.60 12.30 12.42 0.1M
2023-12-16 12.34 12.80 12.20 12.47 0.1M
2023-12-15 12.20 12.65 11.96 12.31 0.1M
2023-12-14 12.36 12.55 12.10 12.18 0.1M
2023-12-13 12.90 13.00 12.25 12.40 0.1M
2023-12-12 13.33 13.35 12.90 12.95 0.1M
2023-12-09 13.85 13.87 13.30 13.34 0.1M
2023-12-08 13.80 13.90 13.58 13.75 0.0M
2023-12-07 13.65 13.85 13.40 13.74 0.1M
2023-12-06 13.90 14.05 13.65 13.66 0.1M
2023-12-05 13.60 14.30 13.60 13.80 0.1M
2023-12-02 13.80 13.85 13.50 13.70 0.1M
2023-12-01 14.00 14.15 13.70 13.76 0.1M
2023-11-30 13.85 14.10 13.65 14.00 0.1M
2023-11-29 13.90 14.10 13.65 13.78 0.1M
2023-11-28 13.90 14.20 13.85 13.95 0.0M
2023-11-25 14.60 14.65 13.80 13.85 0.0M
2023-11-23 14.45 14.75 14.25 14.56 0.1M
2023-11-22 14.75 14.95 14.40 14.45 0.1M
2023-11-21 14.90 15.00 14.60 14.78 0.0M
2023-11-18 15.16 15.25 14.85 14.90 0.1M
2023-11-17 15.35 15.50 15.10 15.15 0.1M
2023-11-16 14.19 14.35 14.05 14.22 0.0M
2023-11-15 14.85 15.05 14.05 14.27 0.1M
2023-11-14 15.20 15.40 14.60 14.80 0.1M
2023-11-11 15.84 15.91 14.85 14.90 0.1M
2023-11-10 15.23 16.06 14.86 15.89 0.1M
2023-11-09 15.50 15.70 15.05 15.11 0.1M
2023-11-08 15.70 15.97 15.40 15.50 0.1M
2023-11-07 16.10 16.18 15.59 15.65 0.1M
2023-11-04 16.65 16.80 15.98 16.15 0.1M
2023-11-03 17.35 17.38 16.55 16.56 0.1M
2023-11-02 18.25 18.40 17.15 17.30 0.1M
2023-11-01 19.70 19.85 18.05 18.13 0.1M
2023-10-31 20.90 21.23 19.45 19.59 0.1M
2023-10-28 20.35 21.40 19.79 21.19 0.1M
2023-10-27 20.30 21.17 20.00 20.54 0.1M
2023-10-26 19.12 20.85 18.90 20.30 0.1M
2023-10-25 19.75 20.05 18.91 19.09 0.1M
2023-10-24 20.75 21.90 19.25 20.00 0.1M
2023-10-21 20.65 21.15 20.10 20.73 0.1M
2023-10-20 19.35 20.82 19.00 20.56 0.1M
2023-10-19 18.10 18.50 17.80 18.37 0.0M
2023-10-18 17.25 18.45 16.80 17.85 0.1M
2023-10-17 19.15 19.36 17.04 17.16 0.1M
2023-10-14 16.97 20.20 16.63 19.26 0.2M
2023-10-13 16.35 17.85 15.80 16.95 0.1M
2023-10-12 17.06 17.75 16.35 16.50 0.1M
2023-10-11 17.70 17.75 16.60 16.99 0.1M
2023-10-10 18.65 19.60 17.60 17.65 0.1M
2023-10-07 18.40 19.60 17.51 18.03 0.1M
2023-10-06 18.75 19.50 18.15 18.20 0.1M
2023-10-05 19.75 20.35 18.40 18.52 0.1M
2023-10-04 17.85 20.05 17.55 19.66 0.1M
2023-10-03 17.10 18.30 17.00 17.85 0.1M
2023-09-30 17.25 17.85 16.50 17.77 0.1M
2023-09-29 18.25 18.55 17.20 17.35 0.1M
2023-09-28 18.95 19.50 18.20 18.30 0.1M
2023-09-27 17.30 19.30 17.25 19.17 0.1M
2023-09-26 17.50 18.21 17.15 17.50 0.1M
2023-09-23 17.55 17.70 16.80 17.49 0.1M
2023-09-22 16.25 17.65 16.15 17.49 0.1M
2023-09-21 14.16 14.25 13.80 13.96 0.0M
2023-09-20 13.99 14.75 13.80 14.05 0.1M
2023-09-19 14.15 14.63 13.85 14.10 0.1M
2023-09-16 13.35 14.40 13.25 14.25 0.1M
2023-09-15 13.95 13.96 13.30 13.37 0.1M
2023-09-14 14.60 14.95 13.90 14.00 0.1M
2023-09-13 14.62 14.85 14.25 14.64 0.1M
2023-09-12 14.85 14.90 14.40 14.58 0.1M
2023-09-09 15.25 15.70 14.65 14.94 0.1M
2023-09-08 15.30 16.21 15.20 15.30 0.1M
2023-09-07 15.15 15.80 15.00 15.35 0.1M
2023-09-06 14.80 15.25 14.60 14.99 0.1M
2023-09-02 15.02 15.05 14.60 14.80 0.1M
2023-09-01 15.28 15.41 14.93 15.04 0.1M
2023-08-31 15.90 16.05 15.25 15.30 0.1M
2023-08-30 16.42 16.60 15.76 15.90 0.1M
2023-08-29 17.15 17.22 16.40 16.43 0.1M
2023-08-26 18.10 18.30 16.95 17.18 0.1M
2023-08-25 16.90 18.15 16.80 18.01 0.1M
2023-08-24 17.90 17.92 16.90 17.29 0.1M
2023-08-23 17.96 18.26 17.37 17.90 0.1M
2023-08-22 18.44 18.55 17.75 17.85 0.1M
2023-08-19 18.85 19.55 18.20 18.45 0.1M
2023-08-18 18.00 18.95 17.60 18.86 0.1M
2023-08-17 16.25 16.60 15.95 16.28 0.0M
2023-08-16 14.90 16.55 14.60 16.17 0.1M
2023-08-15 15.35 15.90 14.80 14.85 0.1M
2023-08-12 16.05 16.68 15.25 15.35 0.1M
2023-08-11 16.30 16.95 15.10 16.01 0.2M
2023-08-10 16.50 17.20 15.85 16.35 0.1M
2023-08-09 16.25 18.55 16.20 16.50 0.2M
2023-08-08 17.35 17.45 16.20 16.29 0.1M
2023-08-05 16.75 17.60 15.65 17.51 0.1M
2023-08-04 16.85 17.75 16.35 16.75 0.1M
2023-08-03 15.50 17.20 15.35 16.70 0.2M
2023-08-02 14.88 15.45 14.80 15.07 0.1M
2023-08-01 15.05 15.20 14.78 14.86 0.1M
2023-07-29 15.65 15.75 14.85 14.99 0.1M
2023-07-28 14.90 16.10 14.50 15.69 0.1M
2023-07-27 15.28 15.57 14.80 14.89 0.1M
2023-07-26 15.40 15.45 15.00 15.35 0.1M
2023-07-25 15.70 15.74 15.20 15.38 0.1M
2023-07-22 15.80 15.85 15.30 15.61 0.1M
2023-07-21 15.86 16.12 15.60 15.85 0.1M
2023-07-20 13.30 13.30 13.03 13.02 0.0M
2023-07-19 13.65 13.90 13.25 13.30 0.1M
2023-07-18 13.75 14.00 13.55 13.70 0.1M
2023-07-15 14.19 14.40 13.75 13.81 0.1M
2023-07-14 14.30 14.31 13.90 14.19 0.1M
2023-07-13 15.41 15.70 14.25 14.29 0.1M
2023-07-12 15.77 15.83 15.20 15.55 0.1M
2023-07-11 15.90 16.40 15.60 15.78 0.1M
2023-07-08 16.30 16.70 15.50 15.86 0.1M
2023-07-07 15.26 17.95 15.25 16.17 0.2M
2023-07-06 14.88 15.35 14.85 15.28 0.1M
2023-07-04 15.05 15.21 14.85 14.90 0.0M
2023-07-01 15.25 15.30 14.85 15.01 0.0M
2023-06-30 15.05 15.45 14.90 15.33 0.1M
2023-06-29 15.60 15.70 14.95 14.99 0.1M
2023-06-28 16.03 16.05 15.20 15.56 0.1M
2023-06-27 16.00 16.25 15.60 16.00 0.1M
2023-06-24 15.75 16.40 15.75 15.96 0.1M
2023-06-23 16.20 16.50 15.65 15.78 0.1M
2023-06-22 14.05 14.05 13.55 13.44 0.0M
2023-06-21 14.35 14.70 13.95 14.03 0.1M
2023-06-17 15.10 15.21 14.30 14.35 0.1M
2023-06-16 14.70 15.20 14.55 15.10 0.1M
2023-06-15 15.30 15.40 14.68 14.78 0.1M
2023-06-14 15.45 15.55 15.11 15.32 0.1M
2023-06-13 15.25 15.70 15.08 15.56 0.1M
2023-06-10 15.10 15.52 14.93 15.24 0.1M
2023-06-09 15.50 15.70 14.80 15.01 0.1M
2023-06-08 15.45 15.85 15.40 15.45 0.1M
2023-06-07 16.55 16.65 15.40 15.42 0.1M
2023-06-06 17.00 17.15 16.48 16.50 0.1M
2023-06-03 17.70 17.76 16.70 16.95 0.1M
2023-06-02 18.90 19.05 17.65 17.71 0.1M
2023-06-01 18.95 19.55 18.68 18.87 0.1M
2023-05-31 19.25 19.75 18.65 18.97 0.1M
2023-05-27 20.45 20.60 18.95 19.58 0.1M
2023-05-26 20.54 20.95 20.17 20.43 0.1M
2023-05-25 20.15 21.25 19.95 21.00 0.1M
2023-05-24 19.70 20.40 19.41 20.05 0.1M
2023-05-23 19.90 20.15 19.30 19.67 0.1M
2023-05-20 19.10 20.10 18.85 19.65 0.1M
2023-05-19 19.90 20.01 19.05 19.15 0.1M
2023-05-18 18.15 18.31 17.55 17.12 0.0M
2023-05-17 17.73 18.43 17.63 18.28 0.0M
2023-05-16 18.61 18.77 17.55 17.80 0.1M
2023-05-13 18.65 19.10 17.85 18.54 0.1M
2023-05-12 18.90 19.65 18.47 18.60 0.1M
2023-05-11 19.45 19.88 18.30 18.85 0.1M
2023-05-10 19.05 19.70 18.96 19.42 0.1M
2023-05-09 19.40 19.46 18.85 19.00 0.1M
2023-05-06 21.15 21.15 19.05 19.29 0.1M
2023-05-05 20.65 22.10 19.80 21.19 0.1M
2023-05-04 19.35 20.60 18.78 19.95 0.1M
2023-05-03 18.60 20.80 18.55 19.34 0.1M
2023-05-02 18.50 18.65 17.65 18.17 0.1M
2023-04-29 19.35 19.87 18.40 18.44 0.1M
2023-04-28 20.35 20.38 19.15 19.45 0.1M
2023-04-27 20.60 21.13 19.80 20.43 0.1M
2023-04-26 19.35 21.20 19.28 21.02 0.1M
2023-04-25 19.45 19.85 19.25 19.33 0.0M
2023-04-22 19.80 20.05 19.35 19.41 0.1M
2023-04-21 19.55 20.00 19.30 19.84 0.1M
2023-04-20 17.15 17.65 16.80 16.75 0.0M
2023-04-19 17.45 17.63 16.88 17.05 0.0M
2023-04-18 18.15 18.30 17.40 17.42 0.1M
2023-04-15 18.90 19.05 18.16 18.35 0.1M
2023-04-14 20.05 20.12 18.70 18.73 0.1M
2023-04-13 19.75 20.20 19.05 19.95 0.1M
2023-04-12 19.85 19.95 19.32 19.77 0.0M
2023-04-11 20.05 20.45 19.70 19.80 0.0M
2023-04-07 20.55 20.87 19.78 19.98 0.1M
2023-04-06 20.60 21.25 20.35 20.42 0.1M
2023-04-05 20.30 21.30 20.05 20.60 0.1M
2023-04-04 21.10 21.40 20.20 20.21 0.1M
2023-04-01 20.95 21.25 20.40 20.76 0.1M
2023-03-31 20.95 21.70 20.60 20.83 0.1M
2023-03-30 21.70 21.70 20.75 20.93 0.1M
2023-03-29 22.15 22.60 21.60 21.70 0.1M
2023-03-28 23.25 23.90 22.15 22.27 0.1M
2023-03-25 23.85 26.25 23.16 23.22 0.1M
2023-03-24 23.50 24.65 22.00 24.22 0.1M
2023-03-23 21.60 22.10 21.20 20.68 0.0M
2023-03-22 24.20 24.29 21.15 21.59 0.1M
2023-03-21 25.80 28.05 23.90 24.17 0.1M
2023-03-18 23.30 26.20 22.61 25.63 0.1M
2023-03-17 25.90 26.93 22.95 23.02 0.1M
2023-03-16 23.60 28.55 23.02 25.81 0.2M
2023-03-15 25.25 25.65 22.20 23.70 0.1M
2023-03-14 23.95 28.40 22.40 25.37 0.2M
2023-03-11 21.80 27.00 21.15 24.18 0.2M
2023-03-10 19.25 22.00 18.90 21.80 0.1M
2023-03-09 19.76 20.00 19.20 19.31 0.1M
2023-03-08 19.20 19.95 18.85 19.75 0.1M
2023-03-07 19.45 19.65 19.05 19.22 0.1M
2023-03-04 20.30 20.45 19.40 19.50 0.1M
2023-03-03 21.02 21.70 20.15 20.20 0.1M
2023-03-02 21.00 21.60 20.60 21.03 0.1M
2023-03-01 21.23 21.60 20.55 20.78 0.1M
2023-02-28 22.25 22.25 21.05 21.33 0.1M
2023-02-25 21.35 22.87 21.30 22.19 0.1M
2023-02-24 22.05 22.45 21.20 21.37 0.1M
2023-02-23 23.00 23.26 22.05 22.21 0.1M
2023-02-22 21.50 23.10 21.30 22.90 0.1M
2023-02-18 21.21 22.06 21.15 21.25 0.1M
2023-02-17 20.11 21.26 19.91 21.16 0.1M
2023-02-16 18.95 19.30 18.70 18.69 0.0M
2023-02-15 19.90 20.05 18.55 18.65 0.1M
2023-02-14 20.75 21.25 19.80 19.91 0.1M
2023-02-11 20.70 21.70 20.69 20.93 0.1M
2023-02-10 20.10 20.90 19.35 20.81 0.1M
2023-02-09 19.45 20.55 19.15 20.05 0.1M
2023-02-08 19.98 20.40 19.09 19.22 0.1M
2023-02-07 19.40 20.20 19.38 20.01 0.1M
2023-02-04 19.55 20.30 19.18 19.34 0.1M
2023-02-03 18.75 19.90 18.10 19.30 0.1M
2023-02-02 19.45 20.05 18.50 18.75 0.1M
2023-02-01 20.00 20.62 19.30 19.53 0.1M
2023-01-31 19.45 20.41 19.40 20.05 0.1M
2023-01-28 19.70 19.86 18.95 19.32 0.1M
2023-01-27 20.05 20.23 19.59 19.67 0.1M
2023-01-26 20.00 21.40 19.85 19.96 0.1M
2023-01-25 20.75 21.05 19.85 19.95 0.1M
2023-01-24 21.00 21.15 20.65 20.76 0.1M
2023-01-21 21.65 21.85 20.85 21.09 0.1M
2023-01-20 21.65 22.55 21.45 21.75 0.1M
2023-01-19 19.55 19.70 18.95 19.09 0.0M
2023-01-18 19.45 20.10 19.25 19.32 0.1M
2023-01-14 19.90 20.20 19.13 19.50 0.1M
2023-01-13 21.25 21.62 19.79 19.82 0.1M
2023-01-12 21.15 21.45 21.00 21.20 0.1M
2023-01-11 22.40 22.73 21.00 21.10 0.1M
2023-01-10 22.16 22.62 21.78 22.27 0.1M
2023-01-07 22.70 22.81 21.80 22.20 0.1M
2023-01-06 22.60 23.20 22.32 22.65 0.1M
2023-01-05 23.30 23.30 22.38 22.40 0.1M
2023-01-04 23.00 23.95 22.60 23.05 0.1M