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
2024-12-31 16.84 18.60 16.75 17.39 0.1M
2024-12-28 16.10 17.90 16.05 16.94 0.1M
2024-12-27 16.05 16.75 15.95 16.03 0.1M
2024-12-25 17.00 17.05 15.90 15.99 0.1M
2024-12-24 18.20 18.61 16.90 17.03 0.1M
2024-12-21 21.40 22.80 18.05 18.26 0.2M
2024-12-20 19.95 21.80 18.55 21.71 0.3M
2024-12-19 15.70 15.80 15.20 15.66 0.0M
2024-12-18 14.75 15.95 14.61 15.75 0.1M
2024-12-17 14.63 14.75 14.39 14.70 0.1M
2024-12-14 14.55 14.80 14.10 14.52 0.1M
2024-12-13 14.34 14.65 14.10 14.41 0.1M
2024-12-12 14.55 14.75 14.15 14.28 0.0M
2024-12-11 14.75 14.80 14.40 14.65 0.1M
2024-12-10 14.20 14.90 14.20 14.74 0.1M
2024-12-07 14.58 14.75 14.20 14.29 0.1M
2024-12-06 14.70 14.85 14.50 14.60 0.1M
2024-12-05 14.55 14.70 14.20 14.66 0.0M
2024-12-04 14.71 15.05 14.45 14.53 0.1M
2024-12-03 14.85 14.95 14.65 14.71 0.1M
2024-11-30 15.19 15.20 14.80 14.85 0.0M
2024-11-28 15.25 15.75 15.12 15.17 0.1M
2024-11-27 15.40 15.85 15.10 15.25 0.1M
2024-11-26 15.90 16.30 15.35 15.45 0.1M
2024-11-23 16.85 17.16 16.00 16.07 0.1M
2024-11-22 16.70 17.50 16.35 16.77 0.1M
2024-11-21 16.75 16.95 16.15 16.65 0.0M
2024-11-20 15.70 17.60 15.30 16.42 0.1M
2024-11-19 16.25 16.80 15.33 15.61 0.1M
2024-11-16 14.65 17.60 14.65 16.39 0.1M
2024-11-15 14.50 14.80 14.25 14.64 0.1M
2024-11-14 15.30 15.65 14.45 14.54 0.1M
2024-11-13 15.40 15.75 15.21 15.26 0.1M
2024-11-12 15.50 15.55 15.19 15.49 0.1M
2024-11-09 15.65 15.90 15.38 15.50 0.1M
2024-11-08 16.20 16.31 15.50 15.64 0.1M
2024-11-07 18.25 18.40 15.90 16.25 0.2M
2024-11-06 19.45 19.60 18.16 18.34 0.1M
2024-11-05 20.30 20.45 19.40 19.51 0.1M
2024-11-02 20.90 20.95 19.75 20.49 0.1M
2024-11-01 19.30 21.05 19.30 20.96 0.1M
2024-10-31 18.70 19.40 18.55 19.32 0.1M
2024-10-30 18.75 19.10 18.45 18.76 0.0M
2024-10-29 19.55 19.60 18.55 18.80 0.1M
2024-10-26 18.92 19.95 18.45 19.90 0.1M
2024-10-25 19.14 19.85 18.75 18.90 0.1M
2024-10-24 18.40 19.80 18.35 19.27 0.1M
2024-10-23 18.35 18.85 18.15 18.28 0.0M
2024-10-22 18.30 18.85 18.15 18.36 0.0M
2024-10-19 18.75 18.85 18.25 18.30 0.1M
2024-10-18 19.10 19.30 18.70 18.76 0.0M
2024-10-17 21.20 21.55 20.95 20.97 0.0M
2024-10-16 20.00 21.25 19.65 20.97 0.1M
2024-10-15 21.15 21.25 19.95 20.20 0.0M
2024-10-12 21.40 21.72 20.85 21.13 0.1M
2024-10-11 21.00 21.65 20.72 21.40 0.1M
2024-10-10 21.45 21.60 20.70 20.90 0.1M
2024-10-09 22.35 22.81 21.15 21.46 0.1M
2024-10-08 20.35 22.75 20.20 22.57 0.1M
2024-10-05 21.20 21.25 20.15 20.20 0.1M
2024-10-04 20.05 21.30 20.00 21.07 0.1M
2024-10-03 20.45 21.15 19.90 20.10 0.1M
2024-10-02 18.85 20.70 18.65 20.47 0.2M
2024-10-01 19.35 19.95 18.75 18.84 0.1M
2024-09-28 18.30 19.40 18.15 19.26 0.1M
2024-09-27 18.25 18.55 17.84 18.30 0.1M
2024-09-26 18.05 18.40 17.90 18.31 0.0M
2024-09-25 18.10 18.70 17.75 18.05 0.1M
2024-09-24 18.00 18.21 17.60 18.01 0.0M
2024-09-21 18.05 18.25 17.70 17.95 0.1M
2024-09-20 18.85 18.90 17.85 18.02 0.1M
2024-09-19 17.75 17.90 17.55 18.69 0.0M
2024-09-18 17.15 17.95 16.73 17.83 0.1M
2024-09-17 16.80 17.50 16.80 17.09 0.1M
2024-09-14 17.05 17.15 16.35 16.70 0.1M
2024-09-13 17.45 18.10 16.85 16.95 0.1M
2024-09-12 18.35 20.35 17.20 17.23 0.1M
2024-09-11 18.60 19.80 18.20 18.29 0.1M
2024-09-10 21.05 21.05 18.40 18.73 0.1M
2024-09-07 18.85 21.55 18.05 20.46 0.2M
2024-09-06 19.60 19.75 18.25 18.75 0.1M
2024-09-05 19.05 20.35 18.15 19.55 0.2M
2024-09-04 15.45 19.80 15.30 19.12 0.2M
2024-08-31 15.80 16.00 15.30 15.41 0.1M
2024-08-30 16.55 17.05 15.60 15.94 0.1M
2024-08-29 15.55 16.85 15.40 16.57 0.1M
2024-08-28 16.05 16.30 15.50 15.58 0.1M
2024-08-27 15.80 16.30 15.65 15.95 0.1M
2024-08-24 16.90 16.95 15.80 15.93 0.1M
2024-08-23 16.20 17.10 16.00 17.01 0.1M
2024-08-22 15.96 16.20 15.75 16.11 0.0M
2024-08-21 14.85 16.00 14.75 15.88 0.1M
2024-08-20 15.26 15.90 14.65 14.79 0.1M
2024-08-17 15.35 15.80 15.07 15.28 0.0M
2024-08-16 16.30 16.50 15.00 15.35 0.1M
2024-08-15 17.65 17.90 16.20 16.25 0.1M
2024-08-14 19.50 19.74 17.48 17.55 0.1M
2024-08-13 19.45 19.85 17.85 19.47 0.1M
2024-08-10 22.30 23.00 19.39 19.50 0.1M
2024-08-09 25.85 26.07 22.25 22.69 0.1M
2024-08-08 24.50 25.95 21.30 25.08 0.1M
2024-08-07 30.65 30.72 21.85 25.77 0.2M
2024-08-06 23.00 37.10 22.65 32.10 0.3M
2024-08-03 17.65 23.00 17.65 21.85 0.3M
2024-08-02 15.85 18.20 15.65 17.47 0.2M
2024-08-01 16.65 16.65 15.35 16.00 0.1M
2024-07-31 15.95 17.10 15.73 16.49 0.1M
2024-07-30 16.10 16.36 15.70 15.97 0.1M
2024-07-27 17.15 17.15 16.05 16.18 0.1M
2024-07-26 17.05 17.95 16.09 17.14 0.2M
2024-07-25 14.85 17.25 14.84 17.07 0.2M
2024-07-24 15.10 15.40 14.69 14.93 0.1M
2024-07-23 15.90 16.20 14.95 15.04 0.1M
2024-07-20 15.25 16.15 15.23 15.92 0.2M
2024-07-19 14.75 15.50 14.40 15.29 0.2M
2024-07-18 13.05 13.90 13.00 13.89 0.0M
2024-07-17 13.13 13.45 12.95 13.16 0.1M
2024-07-16 12.85 13.20 12.70 13.14 0.1M
2024-07-13 13.10 13.15 12.60 12.83 0.1M
2024-07-12 13.00 13.40 12.70 13.12 0.1M
2024-07-11 13.00 13.05 12.79 12.93 0.1M
2024-07-10 13.10 13.15 12.95 13.00 0.1M
2024-07-09 13.35 13.35 12.95 13.08 0.1M
2024-07-06 13.20 13.45 13.12 13.30 0.1M
2024-07-04 13.25 13.30 13.10 13.27 0.0M
2024-07-03 13.40 13.63 13.20 13.21 0.1M
2024-07-02 14.00 14.01 13.35 13.42 0.1M
2024-06-29 13.80 14.10 13.70 14.02 0.1M
2024-06-28 13.95 14.05 13.73 13.76 0.1M
2024-06-27 14.10 14.21 13.90 13.91 0.1M
2024-06-26 14.43 14.50 14.00 14.08 0.1M
2024-06-25 14.50 14.85 14.20 14.40 0.1M
2024-06-22 14.78 15.07 14.35 14.45 0.1M
2024-06-21 14.30 14.90 14.15 14.77 0.1M
2024-06-19 12.80 12.90 12.50 12.39 0.0M
2024-06-18 13.02 13.25 12.55 12.80 0.1M
2024-06-15 12.44 13.60 12.40 12.96 0.1M
2024-06-14 12.55 13.05 12.35 12.41 0.1M
2024-06-13 13.05 13.10 12.45 12.56 0.1M
2024-06-12 13.00 13.50 12.90 12.97 0.1M
2024-06-11 13.00 13.60 12.95 13.03 0.1M
2024-06-08 13.27 13.60 12.90 13.01 0.1M
2024-06-07 13.40 13.45 13.20 13.26 0.1M
2024-06-06 13.67 13.90 13.30 13.35 0.1M
2024-06-05 13.70 14.25 13.64 13.72 0.1M
2024-06-04 13.75 14.25 13.50 13.65 0.1M
2024-06-01 14.40 14.70 13.65 13.79 0.1M
2024-05-31 14.45 14.70 13.95 14.29 0.1M
2024-05-30 13.71 14.50 13.70 14.34 0.1M
2024-05-29 13.45 14.00 13.20 13.73 0.1M
2024-05-25 13.85 13.95 13.35 13.43 0.1M
2024-05-24 13.55 14.05 13.25 13.86 0.1M
2024-05-23 12.30 12.47 12.00 12.00 0.0M
2024-05-22 12.59 13.00 12.05 12.20 0.1M
2024-05-21 12.65 12.80 12.40 12.57 0.1M
2024-05-18 12.91 13.00 12.60 12.65 0.1M
2024-05-17 12.90 13.10 12.75 12.84 0.1M
2024-05-16 13.60 13.66 12.85 12.88 0.1M
2024-05-15 13.80 13.95 13.45 13.52 0.1M
2024-05-14 13.55 13.90 13.40 13.82 0.1M
2024-05-11 13.80 13.87 13.52 13.55 0.1M
2024-05-10 14.00 14.06 13.78 13.81 0.1M
2024-05-09 14.10 14.25 13.85 13.91 0.1M
2024-05-08 14.20 14.35 14.05 14.10 0.1M
2024-05-07 14.55 14.60 14.15 14.20 0.0M
2024-05-04 15.05 15.07 14.45 14.59 0.1M
2024-05-03 15.75 15.86 14.95 15.16 0.1M
2024-05-02 15.85 16.15 14.99 15.71 0.1M
2024-05-01 15.20 15.85 15.00 15.66 0.1M
2024-04-30 15.45 15.50 15.00 15.17 0.1M
2024-04-27 15.60 15.71 15.30 15.40 0.1M
2024-04-26 16.00 16.85 15.60 16.00 0.1M
2024-04-25 15.75 16.10 15.55 15.63 0.1M
2024-04-24 16.30 16.45 15.65 15.79 0.1M
2024-04-23 17.70 17.70 16.20 16.47 0.1M
2024-04-20 17.35 19.70 17.10 17.84 0.2M
2024-04-19 17.20 17.65 16.75 17.38 0.1M
2024-04-18 18.00 18.65 17.80 18.03 0.0M
2024-04-17 18.50 19.70 17.50 18.25 0.1M
2024-04-16 17.05 18.70 15.95 18.41 0.2M
2024-04-13 15.00 18.10 15.00 17.09 0.2M
2024-04-12 15.50 16.30 14.95 15.02 0.1M
2024-04-11 15.00 16.20 14.75 15.32 0.2M
2024-04-10 15.30 16.00 14.95 15.08 0.1M
2024-04-09 16.00 16.02 15.15 15.35 0.1M
2024-04-06 15.96 16.35 15.43 16.08 0.1M
2024-04-05 14.90 16.35 14.45 15.83 0.2M
2024-04-04 15.00 15.40 14.70 14.95 0.1M
2024-04-03 14.65 15.65 14.45 15.00 0.1M
2024-04-02 14.35 14.80 14.15 14.50 0.1M
2024-03-29 14.05 14.40 14.05 14.37 0.1M
2024-03-28 14.35 14.45 14.04 14.07 0.1M
2024-03-27 14.40 14.40 14.10 14.35 0.1M
2024-03-26 14.50 14.75 14.25 14.40 0.1M
2024-03-23 14.45 14.65 14.25 14.48 0.1M
2024-03-22 14.50 14.65 14.30 14.46 0.1M
2024-03-21 13.90 14.15 13.80 14.17 0.0M
2024-03-20 14.34 14.91 13.80 13.95 0.1M
2024-03-19 14.60 14.65 14.05 14.36 0.1M
2024-03-16 14.30 15.55 14.15 14.60 0.1M
2024-03-15 13.80 15.05 13.58 14.34 0.1M
2024-03-14 13.95 14.05 13.70 13.80 0.1M
2024-03-13 14.85 15.21 13.90 13.96 0.1M
2024-03-12 15.00 15.65 14.75 14.90 0.1M
2024-03-09 14.65 15.75 14.20 15.08 0.1M
2024-03-08 14.80 15.10 14.35 14.62 0.1M
2024-03-07 14.70 14.95 14.25 14.79 0.1M
2024-03-06 14.10 15.25 14.00 14.70 0.1M
2024-03-05 14.00 14.15 13.90 14.03 0.0M
2024-03-02 14.05 14.25 13.75 14.05 0.1M
2024-03-01 14.30 14.45 13.95 14.01 0.1M
2024-02-29 13.98 14.40 13.97 14.22 0.1M
2024-02-28 14.30 14.35 13.95 14.00 0.0M
2024-02-27 14.50 14.60 14.20 14.25 0.1M
2024-02-24 14.90 15.01 14.40 14.43 0.1M
2024-02-23 15.05 15.10 14.50 15.04 0.1M
2024-02-22 15.55 15.75 15.00 15.35 0.1M
2024-02-21 15.05 15.90 14.90 15.53 0.1M
2024-02-17 15.00 15.25 14.70 14.95 0.1M
2024-02-16 15.05 15.35 14.84 15.02 0.1M
2024-02-15 15.75 15.75 14.65 14.32 0.0M
2024-02-14 13.85 17.85 13.61 15.75 0.1M
2024-02-13 13.40 13.90 13.20 13.80 0.1M
2024-02-10 13.35 13.40 13.13 13.37 0.0M
2024-02-09 13.40 13.65 13.30 13.35 0.1M
2024-02-08 13.58 13.65 13.25 13.39 0.1M
2024-02-07 13.95 14.05 13.50 13.55 0.1M
2024-02-06 14.65 14.85 13.85 13.96 0.1M
2024-02-03 14.40 14.75 14.24 14.55 0.1M
2024-02-02 14.85 15.01 14.35 14.70 0.1M
2024-02-01 14.10 15.00 13.84 14.87 0.1M
2024-01-31 14.20 14.30 13.95 13.99 0.1M
2024-01-30 14.15 14.45 14.09 14.25 0.1M
2024-01-27 14.25 14.45 13.90 14.12 0.1M
2024-01-26 14.05 14.30 13.90 14.23 0.1M
2024-01-25 13.73 14.15 13.49 14.04 0.1M
2024-01-24 14.08 14.08 13.65 13.70 0.1M
2024-01-23 14.50 14.52 14.00 14.08 0.1M
2024-01-20 15.00 15.00 14.48 14.61 0.1M
2024-01-19 15.45 15.50 14.90 15.00 0.1M
2024-01-18 13.85 14.75 13.70 15.13 0.0M
2024-01-17 13.30 14.35 13.15 13.95 0.1M
2024-01-13 13.01 13.45 12.95 13.18 0.1M
2024-01-12 13.25 13.75 12.95 13.05 0.1M
2024-01-11 13.45 13.51 13.20 13.35 0.1M
2024-01-10 13.88 14.05 13.35 13.40 0.1M
2024-01-09 14.15 14.50 13.60 13.80 0.1M
2024-01-06 14.65 15.05 13.95 14.20 0.1M
2024-01-05 14.70 14.80 14.35 14.66 0.1M
2024-01-04 14.13 14.95 14.10 14.70 0.1M
2024-01-03 14.25 14.80 13.90 14.10 0.1M