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, 2016
28.24
28.24
28.23
28.23
736
-0.22(-0.77%)
Oct 27, 2016
28.45
139
-0.16(-0.56%)
Oct 21, 2016
28.64
28.61
28.61
28.61
1,800
+0.05(+0.17%)
Oct 20, 2016
28.67
28.67
28.55
28.56
4,617
+0.02(+0.07%)
Oct 19, 2016
28.53
28.55
28.53
28.54
52,507
-0.01(-0.04%)
Oct 18, 2016
28.55
28.55
28.55
28.55
207
-0.13(-0.45%)
Oct 17, 2016
28.68
28.68
28.68
28.68
2,373
-0.04(-0.14%)
Oct 14, 2016
28.73
28.74
28.72
28.72
556
-0.15(-0.52%)
Oct 13, 2016
28.95
28.95
28.87
28.87
4,423
+0.62(+2.19%)
Oct 12, 2016
28.40
28.65
28.25
28.25
4,000
-0.45(-1.57%)
Oct 11, 2016
28.70
28.70
28.64
28.70
9,920
-0.16(-0.57%)
Oct 07, 2016
28.86
28.86
28.86
28.86
2
+0.04(+0.15%)
Oct 04, 2016
28.82
28.82
28.82
28.82
2
+0.00(+0.00%)
Oct 03, 2016
28.82
28.82
28.82
28.82
1
+0.00(+0.00%)
Sep 30, 2016
28.41
28.92
28.41
28.82
6,846
-0.18(-0.62%)
Sep 29, 2016
29.00
29.00
29.00
29.00
3,651
+0.18(+0.61%)
Sep 28, 2016
28.82
28.82
28.82
28.82
101
-0.26(-0.88%)
Sep 27, 2016
29.08
29.08
29.08
29.08
0
+0.00(+0.00%)
Sep 26, 2016
29.08
29.08
29.08
29.08
332
-0.19(-0.65%)
Sep 22, 2016
29.55
29.56
29.21
29.27
147
+0.19(+0.65%)
Sep 16, 2016
29.16
29.16
29.08
29.08
1
+0.77(+2.72%)
Sep 15, 2016
28.31
28.31
28.31
28.31
736
-1.04(-3.54%)
Sep 14, 2016
29.25
29.39
29.25
29.35
3,005
-0.14(-0.47%)
Sep 12, 2016
29.09
29.50
29.00
29.49
5
+0.14(+0.48%)
Sep 09, 2016
29.48
29.48
29.35
29.35
741
-0.11(-0.37%)
Sep 06, 2016
29.44
29.46
29.44
29.46
71
+0.24(+0.82%)
Sep 02, 2016
29.22
29.22
29.22
29.22
1,700
+0.05(+0.18%)
Sep 01, 2016
29.25
29.25
29.17
29.17
1,483
-0.11(-0.38%)
Aug 31, 2016
29.19
29.28
29.19
29.28
1,149
+0.18(+0.62%)
Aug 29, 2016
29.10
29.10
29.10
29.10
74
-0.06(-0.21%)
Aug 26, 2016
29.16
29.16
29.16
29.16
384
+0.04(+0.12%)
Aug 25, 2016
29.05
29.12
29.05
29.12
383
-0.05(-0.15%)
Aug 24, 2016
29.34
29.34
29.17
29.17
894
+0.07(+0.24%)
Aug 23, 2016
29.10
29.10
29.10
29.10
169
-0.01(-0.02%)
Aug 22, 2016
29.12
29.12
29.11
29.11
1,651
-0.10(-0.35%)
Aug 19, 2016
29.07
29.21
29.07
29.21
997
+0.11(+0.38%)
Aug 18, 2016
28.99
29.10
28.99
29.10
475
+0.13(+0.45%)
Aug 17, 2016
28.96
28.97
28.94
28.97
616
+0.22(+0.77%)
Aug 16, 2016
28.78
28.78
28.75
28.75
320
+0.08(+0.29%)
Aug 12, 2016
28.75
28.75
28.67
28.67
1
+0.19(+0.65%)
Aug 11, 2016
28.51
28.51
28.48
28.48
732
-0.07(-0.25%)
Aug 10, 2016
28.37
28.56
28.37
28.55
4,323
-0.02(-0.07%)
Aug 09, 2016
28.65
28.65
28.56
28.57
4,034
-0.08(-0.29%)
Aug 08, 2016
28.69
28.69
28.65
28.65
800
+0.02(+0.08%)
Aug 05, 2016
28.65
28.65
28.63
28.63
384
+0.05(+0.17%)
Aug 04, 2016
28.58
28.58
28.58
28.58
209
+0.01(+0.04%)
Aug 03, 2016
28.53
28.57
28.53
28.57
307
+0.17(+0.61%)
Aug 02, 2016
28.40
28.40
28.40
28.40
502
-0.08(-0.30%)
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
.