Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ipath S&P 500 Dynamic VIX ETN
(NY:
XVZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2014
28.96
28.96
28.92
28.94
3,688
-0.06(-0.21%)
Oct 30, 2014
28.84
29.00
28.76
29.00
14,711
+0.26(+0.90%)
Oct 29, 2014
29.00
29.02
28.68
28.74
81,343
-0.16(-0.55%)
Oct 28, 2014
28.93
28.95
28.90
28.90
12,524
-0.60(-2.03%)
Oct 27, 2014
29.48
29.37
29.45
29.50
16,603
+0.13(+0.43%)
Oct 24, 2014
29.77
29.77
29.37
29.37
7,004
-0.07(-0.22%)
Oct 23, 2014
29.57
29.58
29.42
29.44
6,857
-0.56(-1.87%)
Oct 22, 2014
29.22
30.00
29.22
30.00
29,466
+0.38(+1.28%)
Oct 21, 2014
29.76
30.06
29.56
29.62
2,976
-1.40(-4.51%)
Oct 20, 2014
31.59
31.59
30.98
31.02
1,185
-0.54(-1.71%)
Oct 17, 2014
31.10
31.81
30.80
31.56
19,367
-1.24(-3.78%)
Oct 16, 2014
34.80
34.80
33.31
32.80
30,732
+0.33(+1.02%)
Oct 15, 2014
33.00
36.08
32.47
32.47
49,090
+0.27(+0.84%)
Oct 14, 2014
31.82
32.48
31.34
32.20
43,939
-0.18(-0.56%)
Oct 13, 2014
31.03
32.48
31.03
32.38
41,000
+1.16(+3.72%)
Oct 10, 2014
30.82
31.22
30.81
31.22
10,939
+0.43(+1.41%)
Oct 09, 2014
30.44
30.85
30.44
30.79
2,629
+0.19(+0.63%)
Oct 08, 2014
30.99
30.99
30.59
30.59
12,923
-0.01(-0.03%)
Oct 06, 2014
30.55
30.60
30.55
30.60
28
+0.11(+0.35%)
Oct 03, 2014
30.76
30.79
30.46
30.50
9,382
-0.39(-1.27%)
Oct 02, 2014
31.07
31.13
30.86
30.89
34,028
-0.47(-1.50%)
Oct 01, 2014
31.05
31.36
31.03
31.36
51,236
+0.57(+1.85%)
Sep 30, 2014
30.83
30.83
30.71
30.79
2,327
+0.10(+0.32%)
Sep 29, 2014
30.46
30.69
30.39
30.69
536
+0.46(+1.53%)
Sep 26, 2014
30.27
30.27
30.23
30.23
860
+0.01(+0.03%)
Sep 25, 2014
30.19
30.32
30.19
30.22
1,312
+0.15(+0.50%)
Sep 24, 2014
30.00
30.13
29.97
30.07
21,635
+0.10(+0.33%)
Sep 23, 2014
29.86
29.97
29.86
29.97
1,419
-0.02(-0.06%)
Sep 22, 2014
29.94
29.99
29.92
29.99
3,297
-0.05(-0.16%)
Sep 19, 2014
30.06
30.06
30.04
30.04
992
+0.02(+0.08%)
Sep 18, 2014
29.96
30.05
29.96
30.01
3,463
+0.25(+0.84%)
Sep 17, 2014
29.76
29.76
29.76
29.76
218
-0.13(-0.42%)
Sep 16, 2014
29.89
29.89
29.89
29.89
299
+0.08(+0.27%)
Sep 15, 2014
29.85
29.88
29.81
29.81
2,467
+0.01(+0.03%)
Sep 12, 2014
29.79
29.80
29.79
29.80
408
+0.10(+0.35%)
Sep 10, 2014
29.66
29.70
29.70
29.70
4,300
-0.05(-0.18%)
Sep 09, 2014
29.81
29.84
29.75
29.75
166,566
-0.12(-0.40%)
Sep 08, 2014
29.92
29.97
29.87
29.87
4,910
-0.08(-0.26%)
Sep 05, 2014
29.97
29.97
29.95
29.95
389
-0.03(-0.10%)
Sep 04, 2014
30.04
30.04
30.00
29.98
7,763
-0.09(-0.31%)
Sep 03, 2014
30.08
30.12
30.07
30.07
15,572
+0.01(+0.04%)
Sep 02, 2014
29.95
30.07
29.89
30.06
17,200
+0.13(+0.43%)
Aug 29, 2014
29.93
29.93
29.93
29.93
35,300
-0.10(-0.33%)
Aug 28, 2014
30.03
30.03
29.95
30.03
4,811
-0.07(-0.23%)
Aug 27, 2014
29.93
30.10
29.93
30.10
2,787
+0.13(+0.43%)
Aug 26, 2014
29.70
29.97
29.70
29.97
41,740
+0.25(+0.85%)
Aug 25, 2014
29.71
29.81
29.71
29.72
10,780
-0.03(-0.11%)
Aug 22, 2014
29.80
29.84
29.74
29.75
5,952
-0.05(-0.17%)
Aug 21, 2014
29.75
29.81
29.68
29.80
3,328
+0.07(+0.23%)
Aug 20, 2014
29.67
29.73
29.67
29.73
671
+0.14(+0.49%)
Aug 19, 2014
29.66
29.66
29.59
29.59
478
-0.17(-0.58%)
Aug 18, 2014
29.70
29.76
29.58
29.76
9,063
-0.56(-1.85%)
Aug 15, 2014
30.32
30.32
30.32
30.32
62
+0.10(+0.33%)
Aug 14, 2014
30.28
30.28
30.19
30.22
922
-0.10(-0.33%)
Aug 13, 2014
30.46
30.53
30.32
30.32
5,249
-0.42(-1.37%)
Aug 12, 2014
30.54
30.68
30.54
30.74
6,463
+0.09(+0.29%)
Aug 11, 2014
30.95
30.95
30.65
30.65
2,886
-0.30(-0.97%)
Aug 08, 2014
31.18
31.22
31.18
30.95
3,249
-0.29(-0.94%)
Aug 07, 2014
30.75
31.24
30.75
31.24
4,967
+0.36(+1.18%)
Aug 06, 2014
30.76
30.88
30.68
30.88
1,862
+0.46(+1.51%)
Aug 05, 2014
29.70
30.67
29.70
30.42
17,704
+1.09(+3.72%)
Aug 04, 2014
29.70
29.88
29.33
29.33
3,971
-0.51(-1.71%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.