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 30, 2015
27.20
27.20
27.20
27.20
246
-0.12(-0.44%)
Oct 29, 2015
27.18
27.32
27.18
27.32
710
-0.08(-0.29%)
Oct 28, 2015
27.32
27.40
27.32
27.40
536
+0.06(+0.22%)
Oct 27, 2015
27.31
27.34
27.30
27.34
1,420
+0.08(+0.29%)
Oct 26, 2015
27.28
27.28
27.26
27.26
860
+0.25(+0.92%)
Oct 23, 2015
27.03
27.03
27.01
27.01
1,477
-0.19(-0.70%)
Oct 22, 2015
27.23
27.36
27.20
27.20
1,908
+0.03(+0.11%)
Oct 20, 2015
27.17
27.17
27.17
27.17
391
-0.13(-0.49%)
Oct 19, 2015
27.41
27.41
27.29
27.30
2,982
-0.03(-0.09%)
Oct 16, 2015
27.29
27.38
27.29
27.33
1,032
-0.04(-0.16%)
Oct 15, 2015
27.39
27.39
27.37
27.37
803
-0.03(-0.10%)
Oct 13, 2015
27.29
27.46
27.12
27.40
71
+0.00(+0.00%)
Oct 12, 2015
27.61
27.61
27.36
27.40
1,992
-0.16(-0.58%)
Oct 09, 2015
27.48
27.56
27.48
27.56
1,569
+0.20(+0.72%)
Oct 08, 2015
27.36
27.36
27.36
27.36
173
-0.28(-1.00%)
Oct 07, 2015
27.59
27.64
27.59
27.64
1,256
+0.01(+0.04%)
Oct 06, 2015
27.60
27.63
27.60
27.63
1,100
-0.97(-3.39%)
Oct 02, 2015
28.85
28.85
28.60
28.60
95
-0.93(-3.15%)
Oct 01, 2015
29.22
29.53
29.22
29.53
6,735
+0.09(+0.31%)
Sep 30, 2015
29.00
29.44
29.00
29.44
6,700
+0.12(+0.40%)
Sep 29, 2015
29.30
29.32
29.25
29.32
478
+0.02(+0.08%)
Sep 28, 2015
29.01
29.55
29.01
29.30
2,376
+0.67(+2.34%)
Sep 25, 2015
28.26
28.65
28.26
28.63
6,330
+0.07(+0.25%)
Sep 24, 2015
28.56
28.56
28.56
28.56
787
+0.13(+0.46%)
Sep 22, 2015
28.43
28.43
28.43
28.43
48
-0.49(-1.69%)
Sep 21, 2015
28.33
28.92
28.29
28.92
12,118
+0.14(+0.49%)
Sep 18, 2015
28.44
28.78
28.44
28.78
1,130
+0.72(+2.57%)
Sep 17, 2015
28.39
28.40
28.06
28.06
4,084
-0.66(-2.30%)
Sep 16, 2015
27.41
29.02
27.41
28.72
1,450
-1.06(-3.56%)
Sep 15, 2015
30.17
30.20
29.78
29.78
1,221
-1.02(-3.31%)
Sep 14, 2015
30.80
30.95
30.79
30.80
22,839
+0.12(+0.39%)
Sep 11, 2015
30.63
30.68
30.63
30.68
11,557
-0.40(-1.29%)
Sep 10, 2015
31.08
31.08
31.08
31.08
200
+0.30(+0.97%)
Sep 09, 2015
30.78
30.78
30.78
30.78
1,919
-0.34(-1.09%)
Sep 08, 2015
31.24
31.24
31.12
31.12
351
-0.30(-0.95%)
Sep 04, 2015
31.57
31.42
31.42
31.42
3,700
+0.37(+1.19%)
Sep 03, 2015
30.04
31.12
30.03
31.05
16,746
-0.32(-1.02%)
Sep 02, 2015
31.26
32.03
31.26
31.37
3,719
-1.64(-4.97%)
Sep 01, 2015
31.26
33.01
31.26
33.01
5,955
+3.41(+11.52%)
Aug 31, 2015
28.88
29.61
28.88
29.60
5,180
+0.00(+0.00%)
Aug 28, 2015
28.40
29.60
28.10
29.60
14,523
+1.55(+5.53%)
Aug 27, 2015
26.87
28.05
26.87
28.05
7,795
+0.00(+0.00%)
Aug 26, 2015
28.06
28.41
28.05
28.05
3,980
-0.14(-0.50%)
Aug 25, 2015
26.83
28.19
26.83
28.19
3,605
+0.63(+2.29%)
Aug 24, 2015
28.08
28.77
26.98
27.56
14,034
+1.63(+6.29%)
Aug 21, 2015
25.91
26.11
25.91
25.93
2,607
-0.43(-1.63%)
Aug 20, 2015
26.50
26.50
26.36
26.36
3,661
-0.00(-0.00%)
Aug 19, 2015
26.30
26.36
26.30
26.36
260
-0.18(-0.68%)
Aug 18, 2015
26.54
26.54
26.54
26.54
288
+0.11(+0.42%)
Aug 17, 2015
26.43
26.43
26.43
26.43
2,290
+0.14(+0.53%)
Aug 14, 2015
26.32
26.36
26.29
26.29
1,809
-0.09(-0.34%)
Aug 12, 2015
26.32
26.40
26.30
26.38
72
-0.06(-0.23%)
Aug 11, 2015
26.52
26.52
26.43
26.44
1,037
+0.01(+0.04%)
Aug 10, 2015
26.37
26.43
26.37
26.43
433
-0.12(-0.45%)
Aug 06, 2015
26.48
26.55
26.48
26.55
74
+0.08(+0.30%)
Aug 05, 2015
26.45
26.47
26.45
26.47
1,045
+0.03(+0.10%)
Aug 04, 2015
26.44
26.44
26.44
26.44
780
-0.19(-0.70%)
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
.