S&P 500 VIX

🏛️ usa →
16.13
Last Update: 2025-09-29
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 17.21 19.22 16.44 17.40 0.0M
2024-12-28 15.38 18.45 15.29 15.95 0.0M
2024-12-27 14.99 15.93 14.55 14.73 0.0M
2024-12-25 16.97 17.04 14.27 14.27 0.0M
2024-12-24 18.09 20.02 16.74 16.78 0.0M
2024-12-21 24.14 26.51 17.82 18.36 0.0M
2024-12-20 21.61 24.12 20.16 24.09 0.0M
2024-12-19 15.57 28.32 14.82 27.62 0.0M
2024-12-18 14.98 15.94 14.78 15.87 0.0M
2024-12-17 14.37 14.69 13.99 14.69 0.0M
2024-12-14 13.57 14.25 13.24 13.81 0.0M
2024-12-13 13.73 13.95 13.39 13.92 0.0M
2024-12-12 14.42 14.43 13.52 13.58 0.0M
2024-12-11 14.30 14.54 13.86 14.18 0.0M
2024-12-10 13.36 14.23 13.35 14.19 0.0M
2024-12-07 13.62 13.74 12.70 12.77 0.0M
2024-12-06 13.46 13.70 13.26 13.54 0.0M
2024-12-05 13.16 13.61 12.89 13.45 0.0M
2024-12-04 13.38 13.77 13.19 13.30 0.0M
2024-12-03 14.08 14.10 13.30 13.34 0.0M
2024-11-30 14.00 14.15 13.49 13.51 0.0M
2024-11-29 14.07 14.07 13.87 13.90 0.0M
2024-11-28 14.28 15.13 13.96 14.10 0.0M
2024-11-27 14.95 15.03 13.88 14.10 0.0M
2024-11-26 15.23 15.72 14.54 14.60 0.0M
2024-11-23 16.67 17.56 15.24 15.24 0.0M
2024-11-22 17.10 17.99 15.73 16.87 0.0M
2024-11-21 16.19 18.79 16.04 17.16 0.0M
2024-11-20 15.44 17.93 15.37 16.35 0.0M
2024-11-19 16.60 17.00 15.35 15.58 0.0M
2024-11-16 15.02 17.55 14.56 16.14 0.0M
2024-11-15 14.17 14.32 13.59 14.31 0.0M
2024-11-14 15.09 15.26 13.77 14.02 0.0M
2024-11-13 15.09 15.37 14.69 14.71 0.0M
2024-11-12 15.33 15.56 14.89 14.97 0.0M
2024-11-09 15.13 15.33 14.66 14.94 0.0M
2024-11-08 15.86 15.86 15.13 15.20 0.0M
2024-11-07 16.06 16.82 15.44 16.27 0.0M
2024-11-06 21.98 22.06 20.20 20.49 0.0M
2024-11-05 22.50 23.07 21.73 21.98 0.0M
2024-11-02 22.96 23.09 21.16 21.88 0.0M
2024-11-01 21.44 23.42 21.12 23.16 0.0M
2024-10-31 19.33 20.44 19.30 20.35 0.0M
2024-10-30 19.75 20.53 19.06 19.34 0.0M
2024-10-29 19.11 19.88 18.91 19.80 0.0M
2024-10-26 19.22 20.51 18.23 20.33 0.0M
2024-10-25 18.87 20.24 18.63 19.08 0.0M
2024-10-24 18.21 20.47 18.18 19.24 0.0M
2024-10-23 18.79 19.44 18.05 18.20 0.0M
2024-10-22 18.78 19.34 18.36 18.37 0.0M
2024-10-19 19.30 19.32 17.99 18.03 0.0M
2024-10-18 19.55 19.65 18.88 19.11 0.0M
2024-10-17 20.77 21.01 19.45 19.58 0.0M
2024-10-16 19.61 20.89 19.44 20.64 0.0M
2024-10-15 20.86 20.86 19.69 19.70 0.0M
2024-10-12 20.87 21.16 20.14 20.46 0.0M
2024-10-11 20.91 21.39 20.64 20.93 0.0M
2024-10-10 21.98 22.01 20.71 20.86 0.0M
2024-10-09 22.92 23.14 21.14 21.42 0.0M
2024-10-08 20.76 23.03 20.65 22.64 0.0M
2024-10-05 20.48 20.48 18.48 19.21 0.0M
2024-10-04 19.63 20.75 19.16 20.49 0.0M
2024-10-03 19.65 20.36 18.58 18.90 0.0M
2024-10-02 16.96 20.73 16.61 19.26 0.0M
2024-10-01 17.01 17.79 16.47 16.73 0.0M
2024-09-28 15.64 16.97 15.20 16.96 0.0M
2024-09-27 15.06 15.83 14.90 15.37 0.0M
2024-09-26 15.82 15.82 15.17 15.41 0.0M
2024-09-25 15.87 16.67 15.27 15.39 0.0M
2024-09-24 16.71 16.95 15.75 15.89 0.0M
2024-09-21 16.35 16.68 15.81 16.15 0.0M
2024-09-20 17.21 17.27 16.21 16.33 0.0M
2024-09-19 17.58 19.39 17.11 18.23 0.0M
2024-09-18 17.16 18.08 16.67 17.61 0.0M
2024-09-17 17.16 17.69 16.91 17.14 0.0M
2024-09-14 17.03 17.18 16.23 16.56 0.0M
2024-09-13 17.62 18.59 16.89 17.07 0.0M
2024-09-12 19.41 21.41 17.55 17.69 0.0M
2024-09-11 19.86 20.74 18.90 19.08 0.0M
2024-09-10 21.32 21.41 19.29 19.45 0.0M
2024-09-07 21.98 23.76 18.83 22.38 0.0M
2024-09-06 20.75 21.53 19.21 19.90 0.0M
2024-09-05 23.20 23.31 19.34 21.32 0.0M
2024-09-04 15.76 21.99 15.71 20.72 0.0M
2024-09-03 15.87 15.99 15.48 15.55 0.0M
2024-08-31 15.67 16.04 14.78 15.00 0.0M
2024-08-30 16.54 16.57 15.19 15.65 0.0M
2024-08-29 15.51 17.89 15.46 17.11 0.0M
2024-08-28 16.21 16.81 15.37 15.43 0.0M
2024-08-27 16.27 16.67 15.81 16.15 0.0M
2024-08-24 17.12 17.21 15.61 15.86 0.0M
2024-08-23 16.27 18.06 15.76 17.55 0.0M
2024-08-22 16.25 17.17 15.92 16.27 0.0M
2024-08-21 14.89 15.93 14.78 15.88 0.0M
2024-08-20 15.94 16.07 14.46 14.65 0.0M
2024-08-17 15.29 15.76 14.65 14.80 0.0M
2024-08-16 16.27 16.68 14.77 15.23 0.0M
2024-08-15 18.41 18.49 16.12 16.19 0.0M
2024-08-14 20.06 20.79 17.95 18.12 0.0M
2024-08-13 20.79 21.19 18.89 20.71 0.0M
2024-08-10 23.78 24.52 20.26 20.37 0.0M
2024-08-09 28.34 29.47 23.36 23.79 0.0M
2024-08-08 24.77 29.76 21.97 27.85 0.0M
2024-08-07 33.71 34.77 24.02 27.71 0.0M
2024-08-06 23.39 65.73 23.39 38.57 0.0M
2024-08-03 20.52 29.66 20.01 23.39 0.0M
2024-08-02 16.20 19.48 15.95 18.59 0.0M
2024-08-01 16.66 16.77 15.71 16.36 0.0M
2024-07-31 16.64 18.32 16.26 17.69 0.0M
2024-07-30 16.59 17.21 16.23 16.60 0.0M
2024-07-27 17.97 18.05 16.37 16.39 0.0M
2024-07-26 18.41 19.36 16.42 18.46 0.0M
2024-07-25 15.35 18.46 15.18 18.04 0.0M
2024-07-24 15.21 15.35 13.90 14.72 0.0M
2024-07-23 16.79 16.89 14.75 14.91 0.0M
2024-07-20 16.44 17.19 10.62 16.52 0.0M
2024-07-19 14.27 16.43 14.08 15.93 0.0M
2024-07-18 13.60 14.88 13.54 14.48 0.0M
2024-07-17 13.38 13.47 12.95 13.19 0.0M
2024-07-16 12.78 13.26 12.75 13.12 0.0M
2024-07-13 12.87 12.89 12.11 12.46 0.0M
2024-07-12 12.88 13.33 12.23 12.92 0.0M
2024-07-11 12.51 12.92 12.39 12.85 0.0M
2024-07-10 12.48 12.61 12.35 12.51 0.0M
2024-07-09 12.91 12.91 12.31 12.37 0.0M
2024-07-06 12.37 12.61 11.84 12.48 0.0M
2024-07-05 12.10 12.35 12.09 12.26 0.0M
2024-07-04 12.13 12.23 11.95 12.09 0.0M
2024-07-03 12.67 12.88 11.85 12.03 0.0M
2024-07-02 12.98 13.26 12.10 12.22 0.0M
2024-06-29 12.24 12.76 11.87 12.44 0.0M
2024-06-28 12.69 12.77 12.21 12.24 0.0M
2024-06-27 12.81 13.24 12.37 12.55 0.0M
2024-06-26 13.48 13.52 12.84 12.84 0.0M
2024-06-25 13.85 13.88 13.15 13.33 0.0M
2024-06-22 13.22 13.78 12.99 13.20 0.0M
2024-06-21 12.50 13.55 12.18 13.28 0.0M
2024-06-20 12.32 12.55 12.32 12.48 0.0M
2024-06-19 12.70 12.74 12.24 12.30 0.0M
2024-06-18 13.07 13.29 12.50 12.75 0.0M
2024-06-15 12.22 13.45 12.12 12.66 0.0M
2024-06-14 12.05 12.68 11.88 11.94 0.0M
2024-06-13 13.10 13.15 11.94 12.04 0.0M
2024-06-12 12.85 13.47 12.78 12.85 0.0M
2024-06-11 13.09 13.28 12.62 12.74 0.0M
2024-06-08 12.69 13.08 12.11 12.22 0.0M
2024-06-07 12.75 12.98 12.54 12.58 0.0M
2024-06-06 13.14 13.25 12.60 12.63 0.0M
2024-06-05 13.51 14.08 13.11 13.16 0.0M
2024-06-04 13.08 14.31 13.00 13.11 0.0M
2024-06-01 14.50 14.87 12.84 12.92 0.0M
2024-05-31 14.82 14.88 13.67 14.47 0.0M
2024-05-30 13.75 14.32 13.69 14.28 0.0M
2024-05-29 12.51 13.44 12.36 12.92 0.0M
2024-05-28 12.41 12.49 12.35 12.36 0.0M
2024-05-25 12.86 12.89 11.89 11.93 0.0M
2024-05-24 11.53 13.37 11.52 12.77 0.0M
2024-05-23 12.05 12.81 11.78 12.29 0.0M
2024-05-22 12.30 12.56 11.84 11.86 0.0M
2024-05-21 12.27 12.59 12.07 12.15 0.0M
2024-05-18 12.28 12.48 11.91 11.99 0.0M
2024-05-17 12.52 12.67 12.33 12.42 0.0M
2024-05-16 13.73 13.94 12.38 12.45 0.0M
2024-05-15 13.71 14.03 13.27 13.42 0.0M
2024-05-14 13.26 13.66 13.25 13.60 0.0M
2024-05-11 12.77 12.96 12.50 12.55 0.0M
2024-05-10 13.08 13.29 12.68 12.69 0.0M
2024-05-09 13.24 13.51 12.94 13.00 0.0M
2024-05-08 13.52 13.64 13.16 13.23 0.0M
2024-05-07 13.98 14.02 13.44 13.49 0.0M
2024-05-04 14.51 14.58 13.48 13.49 0.0M
2024-05-03 15.14 16.09 14.60 14.68 0.0M
2024-05-02 15.75 16.22 14.35 15.39 0.0M
2024-05-01 14.82 15.90 14.67 15.65 0.0M
2024-04-30 15.37 15.42 14.63 14.67 0.0M
2024-04-27 15.49 16.06 14.92 15.03 0.0M
2024-04-26 16.25 17.55 15.27 15.37 0.0M
2024-04-25 15.76 16.38 15.58 15.97 0.0M
2024-04-24 16.72 16.76 15.69 15.69 0.0M
2024-04-23 18.59 18.72 16.69 16.94 0.0M
2024-04-20 21.33 21.36 18.17 18.71 0.0M
2024-04-19 17.91 18.37 17.21 18.00 0.0M
2024-04-18 18.24 19.11 17.54 18.21 0.0M
2024-04-17 19.49 19.56 17.64 18.40 0.0M
2024-04-16 16.94 19.46 16.26 19.23 0.0M
2024-04-13 14.91 19.20 14.91 17.31 0.0M
2024-04-12 16.02 17.61 14.91 14.91 0.0M
2024-04-11 15.24 16.62 14.59 15.80 0.0M
2024-04-10 15.34 16.63 14.94 14.98 0.0M
2024-04-09 16.24 16.50 15.11 15.19 0.0M
2024-04-06 16.45 16.75 15.53 16.03 0.0M
2024-04-05 14.29 16.92 13.74 16.35 0.0M
2024-04-04 15.00 15.18 14.25 14.33 0.0M
2024-04-03 13.74 15.43 13.68 14.61 0.0M
2024-04-02 13.61 14.15 13.55 13.65 0.0M
2024-03-30 13.01 13.01 13.01 13.01 0.0M
2024-03-29 12.93 13.10 12.84 13.01 0.0M
2024-03-28 13.13 13.34 12.66 12.78 0.0M
2024-03-27 13.12 13.43 12.84 13.24 0.0M
2024-03-26 13.67 13.67 13.11 13.19 0.0M
2024-03-23 12.92 13.15 12.58 13.06 0.0M
2024-03-22 12.98 13.08 12.40 12.92 0.0M
2024-03-21 13.83 14.17 13.01 13.04 0.0M
2024-03-20 14.50 14.86 13.80 13.82 0.0M
2024-03-19 14.75 14.85 14.26 14.33 0.0M
2024-03-16 14.33 15.53 14.14 14.41 0.0M
2024-03-15 13.62 15.33 13.42 14.40 0.0M
2024-03-14 13.89 14.04 13.67 13.75 0.0M
2024-03-13 14.97 15.20 13.81 13.84 0.0M
2024-03-12 15.51 16.04 15.13 15.22 0.0M
2024-03-09 14.22 15.53 13.97 14.74 0.0M
2024-03-08 14.98 14.98 14.25 14.44 0.0M
2024-03-07 14.27 14.93 13.89 14.50 0.0M
2024-03-06 13.75 15.10 13.75 14.46 0.0M
2024-03-05 13.49 13.58 13.32 13.49 0.0M
2024-03-02 13.34 13.66 13.08 13.11 0.0M
2024-03-01 14.14 14.15 13.30 13.40 0.0M
2024-02-29 13.52 13.90 13.44 13.84 0.0M
2024-02-28 13.63 13.75 13.41 13.43 0.0M
2024-02-27 14.17 14.20 13.66 13.74 0.0M
2024-02-24 14.31 14.31 13.64 13.75 0.0M
2024-02-23 14.28 14.64 14.12 14.54 0.0M
2024-02-22 15.54 16.12 15.22 15.34 0.0M
2024-02-21 15.09 15.91 15.07 15.42 0.0M
2024-02-20 14.72 14.78 14.65 14.71 0.0M
2024-02-17 13.94 14.71 13.75 14.24 0.0M
2024-02-16 14.27 14.64 13.94 14.01 0.0M
2024-02-15 15.38 15.47 14.22 14.38 0.0M
2024-02-14 13.96 17.94 13.43 15.85 0.0M
2024-02-13 13.48 13.94 13.34 13.93 0.0M
2024-02-10 12.79 13.01 12.69 12.93 0.0M
2024-02-09 12.95 13.17 12.74 12.79 0.0M
2024-02-08 13.06 13.13 12.81 12.83 0.0M
2024-02-07 13.57 13.78 12.98 13.06 0.0M
2024-02-06 14.37 14.53 13.58 13.67 0.0M
2024-02-03 13.95 14.23 13.39 13.85 0.0M
2024-02-02 14.21 14.63 13.87 13.88 0.0M
2024-02-01 13.42 14.61 13.18 14.35 0.0M
2024-01-31 13.69 13.74 13.23 13.31 0.0M
2024-01-30 13.98 15.35 13.59 13.60 0.0M
2024-01-27 13.73 14.10 13.20 13.26 0.0M
2024-01-26 13.18 13.58 13.06 13.45 0.0M
2024-01-25 12.66 13.18 12.41 13.14 0.0M
2024-01-24 13.20 13.29 12.53 12.55 0.0M
2024-01-23 13.77 13.84 13.17 13.19 0.0M
2024-01-20 13.80 14.58 13.28 13.30 0.0M
2024-01-19 14.85 14.89 13.89 14.13 0.0M
2024-01-18 14.59 15.40 14.38 14.79 0.0M
2024-01-17 14.12 14.35 13.52 13.84 0.0M
2024-01-16 13.23 13.34 13.20 13.25 0.0M
2024-01-13 12.66 13.08 12.47 12.70 0.0M
2024-01-12 12.64 13.31 12.35 12.44 0.0M
2024-01-11 12.86 12.95 12.67 12.69 0.0M
2024-01-10 13.20 13.45 12.74 12.76 0.0M
2024-01-09 14.00 14.18 13.02 13.08 0.0M
2024-01-06 14.24 14.58 13.29 13.35 0.0M
2024-01-05 13.93 14.20 13.64 14.13 0.0M
2024-01-04 13.35 14.22 13.33 14.04 0.0M
2024-01-03 13.22 14.23 13.10 13.20 0.0M