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, 2018
20.50
20.52
20.03
20.03
1,806
-0.27(-1.33%)
Oct 30, 2018
20.30
20.30
20.30
0
+0.00(+0.00%)
Oct 29, 2018
20.30
20.30
20.30
20.30
100
-0.60(-2.87%)
Oct 26, 2018
20.75
20.96
20.70
20.90
3,100
+1.16(+5.88%)
Oct 25, 2018
19.96
19.96
19.74
19.74
466
-0.20(-0.98%)
Oct 24, 2018
19.94
19.94
19.94
19.94
200
+0.23(+1.14%)
Oct 23, 2018
19.71
19.71
40
+0.00(+0.00%)
Oct 22, 2018
19.71
19.71
19.71
0
+0.00(+0.00%)
Oct 19, 2018
19.71
19.71
19.71
19.71
800
+0.15(+0.77%)
Oct 18, 2018
19.56
19.56
19.56
19.56
300
+0.19(+1.00%)
Oct 17, 2018
19.37
19.37
19.37
19.37
1,135
+0.18(+0.92%)
Oct 16, 2018
19.21
19.21
19.19
19.19
800
-0.53(-2.69%)
Oct 15, 2018
19.72
19.72
19.72
19.72
300
-0.02(-0.10%)
Oct 12, 2018
19.40
20.03
19.37
19.74
4,500
-0.01(-0.05%)
Oct 11, 2018
19.59
19.99
19.59
19.75
3,201
+0.29(+1.49%)
Oct 10, 2018
19.47
19.47
19.46
19.46
388
+0.28(+1.43%)
Oct 09, 2018
19.18
19.18
19.18
19.18
3
+0.00(+0.00%)
Oct 08, 2018
19.18
19.18
19.18
19.18
4
-0.00(-0.00%)
Oct 05, 2018
19.27
19.27
19.18
19.18
300
-0.07(-0.34%)
Oct 04, 2018
19.25
19.25
19.25
19.25
300
+0.19(+1.00%)
Oct 03, 2018
19.06
19.07
19.03
19.06
289,436
-0.12(-0.64%)
Oct 02, 2018
19.18
19.18
19.18
19.18
560
-0.02(-0.09%)
Oct 01, 2018
19.20
19.20
19.20
19.20
1,170
+0.13(+0.66%)
Sep 28, 2018
19.07
19.07
19.07
0
+0.00(+0.00%)
Sep 27, 2018
19.07
19.07
19.07
0
+0.00(+0.00%)
Sep 26, 2018
19.07
19.07
19.07
19.07
150
+0.20(+1.08%)
Sep 25, 2018
18.87
18.87
18.87
0
+0.00(+0.00%)
Sep 24, 2018
18.87
18.87
2
+0.00(+0.00%)
Sep 21, 2018
18.87
18.87
18.87
0
+0.00(+0.00%)
Sep 20, 2018
18.87
18.87
18.87
18.87
1
+0.00(+0.00%)
Sep 19, 2018
18.87
18.87
50
+0.00(+0.00%)
Sep 18, 2018
18.87
18.87
80
+0.00(+0.00%)
Sep 17, 2018
18.87
18.87
18.87
18.87
442
+0.06(+0.32%)
Sep 14, 2018
18.81
18.81
18.81
0
+0.00(+0.00%)
Sep 13, 2018
18.81
18.81
18.81
18.81
306
-0.27(-1.42%)
Sep 12, 2018
19.06
19.08
19.06
19.08
2,096
+0.09(+0.47%)
Sep 11, 2018
18.99
18.99
18.99
0
+0.00(+0.00%)
Sep 10, 2018
18.99
18.99
18.99
18.99
348
-0.02(-0.11%)
Sep 07, 2018
19.01
19.01
19.01
19.01
100
-0.00(-0.01%)
Sep 06, 2018
19.01
19.01
19.01
19.01
53
+0.00(+0.00%)
Sep 05, 2018
19.00
19.01
18.96
19.01
721
-0.09(-0.45%)
Sep 04, 2018
19.10
19.10
19.10
0
+0.00(+0.00%)
Aug 31, 2018
19.10
19.10
19.10
0
+0.04(+0.23%)
Aug 30, 2018
19.05
19.05
19.05
0
+0.00(+0.00%)
Aug 29, 2018
19.05
19.05
19.05
19.05
130
+0.42(+2.28%)
Aug 28, 2018
18.63
18.63
18.63
18.63
5
+0.00(+0.00%)
Aug 27, 2018
18.73
18.73
18.63
18.63
1,100
-0.29(-1.53%)
Aug 24, 2018
18.92
18.92
18.92
18.92
500
+0.24(+1.28%)
Aug 23, 2018
18.68
18.68
18.68
0
+0.00(+0.00%)
Aug 22, 2018
18.68
18.68
18.68
18.68
20
+0.00(+0.00%)
Aug 21, 2018
18.68
18.68
18.68
0
+0.00(+0.00%)
Aug 20, 2018
18.65
18.68
18.65
18.68
505
-0.37(-1.94%)
Aug 17, 2018
19.05
19.05
19.05
19.05
100
+0.00(+0.00%)
Aug 16, 2018
19.05
19.05
19.05
19.05
30,000
+0.00(+0.00%)
Aug 15, 2018
19.05
19.05
19.05
19.05
100
+0.33(+1.78%)
Aug 14, 2018
18.68
18.72
18.68
18.72
426
+0.04(+0.20%)
Aug 13, 2018
18.68
18.68
18.68
0
+0.00(+0.00%)
Aug 10, 2018
18.68
18.68
18.68
0
+0.00(+0.00%)
Aug 09, 2018
18.68
18.68
18.68
0
+0.00(+0.00%)
Aug 08, 2018
18.68
18.68
4
+0.00(+0.00%)
Aug 07, 2018
18.68
18.68
18.68
18.68
5,370
+0.00(+0.00%)
Aug 06, 2018
18.68
18.68
18.68
18.68
102
+0.08(+0.43%)
Aug 03, 2018
18.66
18.66
18.60
18.60
800
+0.00(+0.00%)
Aug 02, 2018
18.60
18.60
18.60
18.60
700
+0.08(+0.43%)
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
.