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
VS -1X VIX Mid Term
(NQ:
ZIV
)
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
44.60
44.60
44.24
44.46
43,097
+0.03(+0.07%)
Oct 28, 2016
44.83
45.07
44.10
44.43
54,383
-0.50(-1.11%)
Oct 27, 2016
45.72
45.72
44.86
44.93
33,598
-0.45(-0.99%)
Oct 26, 2016
45.35
45.78
45.32
45.38
13,474
-0.38(-0.83%)
Oct 25, 2016
45.80
45.90
45.35
45.76
22,971
+0.11(+0.24%)
Oct 24, 2016
45.23
45.71
45.23
45.65
45,173
+0.74(+1.65%)
Oct 21, 2016
44.29
44.93
44.16
44.91
29,677
+0.45(+1.01%)
Oct 20, 2016
44.48
44.71
44.09
44.46
31,119
-0.11(-0.24%)
Oct 19, 2016
44.52
44.83
44.30
44.57
42,055
+0.32(+0.71%)
Oct 18, 2016
44.27
44.32
44.11
44.25
30,626
+0.59(+1.35%)
Oct 17, 2016
43.61
43.91
43.42
43.66
21,442
+0.19(+0.44%)
Oct 14, 2016
43.88
43.99
43.47
43.47
15,931
+0.11(+0.25%)
Oct 13, 2016
43.13
43.56
42.47
43.36
37,904
-0.51(-1.16%)
Oct 12, 2016
44.11
44.29
43.87
43.87
32,532
+0.00(+0.00%)
Oct 11, 2016
44.64
44.64
43.42
43.87
34,015
-0.81(-1.81%)
Oct 10, 2016
44.60
44.71
44.54
44.68
58,152
+0.41(+0.93%)
Oct 07, 2016
44.28
44.32
43.85
44.27
20,538
-0.15(-0.34%)
Oct 06, 2016
44.11
44.56
43.97
44.42
30,726
+0.22(+0.50%)
Oct 05, 2016
44.61
44.66
44.17
44.20
21,817
-0.30(-0.67%)
Oct 04, 2016
44.18
44.50
43.75
44.50
32,356
+0.38(+0.86%)
Oct 03, 2016
43.54
44.14
43.40
44.12
73,980
+0.49(+1.12%)
Sep 30, 2016
43.63
43.96
43.43
43.63
27,472
+0.33(+0.77%)
Sep 29, 2016
43.67
43.99
42.61
43.30
41,347
-0.63(-1.44%)
Sep 28, 2016
43.90
44.00
43.11
43.93
31,938
+0.29(+0.66%)
Sep 27, 2016
42.59
43.70
42.53
43.64
55,092
+1.01(+2.37%)
Sep 26, 2016
42.48
42.77
42.15
42.63
38,391
-0.78(-1.80%)
Sep 23, 2016
43.32
43.71
43.29
43.41
96,659
+0.07(+0.16%)
Sep 22, 2016
43.26
43.41
43.09
43.34
77,852
+0.71(+1.67%)
Sep 21, 2016
41.98
42.75
41.47
42.63
83,334
+0.82(+1.96%)
Sep 20, 2016
42.05
42.05
41.67
41.81
110,118
+0.18(+0.43%)
Sep 19, 2016
41.71
42.19
41.30
41.63
54,356
+0.41(+0.99%)
Sep 16, 2016
40.66
41.28
40.35
41.22
56,069
+0.21(+0.51%)
Sep 15, 2016
40.59
41.20
40.12
41.01
73,576
+0.38(+0.94%)
Sep 14, 2016
40.70
41.24
40.24
40.63
24,334
+0.18(+0.44%)
Sep 13, 2016
41.41
41.53
39.95
40.45
48,317
-1.48(-3.53%)
Sep 12, 2016
40.97
42.06
40.82
41.93
57,997
+1.00(+2.44%)
Sep 09, 2016
42.60
42.61
40.93
40.93
107,769
-2.40(-5.54%)
Sep 08, 2016
43.43
43.43
43.22
43.33
17,487
-0.27(-0.62%)
Sep 07, 2016
43.50
43.60
43.25
43.60
37,986
+0.23(+0.53%)
Sep 06, 2016
43.04
43.37
42.95
43.37
58,338
+0.65(+1.52%)
Sep 02, 2016
42.92
42.72
42.72
42.72
52,700
+0.18(+0.42%)
Sep 01, 2016
42.68
42.72
42.19
42.54
86,807
-0.05(-0.11%)
Aug 31, 2016
42.56
42.64
42.20
42.59
30,561
+0.01(+0.02%)
Aug 30, 2016
42.62
42.72
42.46
42.58
19,831
+0.09(+0.21%)
Aug 29, 2016
42.55
42.70
42.43
42.49
15,804
+0.19(+0.45%)
Aug 26, 2016
42.71
43.14
41.93
42.30
25,036
-0.27(-0.63%)
Aug 25, 2016
42.24
42.59
42.24
42.57
38,259
+0.24(+0.57%)
Aug 24, 2016
42.35
42.35
42.12
42.33
23,879
-0.11(-0.26%)
Aug 23, 2016
42.76
42.86
42.44
42.44
29,019
-0.15(-0.35%)
Aug 22, 2016
42.58
42.77
42.45
42.59
27,331
-0.17(-0.40%)
Aug 19, 2016
42.68
42.85
42.47
42.76
36,470
-0.10(-0.23%)
Aug 18, 2016
42.99
43.25
42.68
42.86
40,754
-0.21(-0.49%)
Aug 17, 2016
42.73
43.11
42.19
43.07
51,882
+0.36(+0.84%)
Aug 16, 2016
43.09
43.09
42.68
42.71
43,412
-0.67(-1.54%)
Aug 15, 2016
43.63
43.78
43.27
43.38
33,052
+0.17(+0.39%)
Aug 12, 2016
43.26
43.50
43.07
43.21
17,304
-0.17(-0.39%)
Aug 11, 2016
43.87
44.15
43.34
43.38
47,026
-0.08(-0.18%)
Aug 10, 2016
44.22
44.23
43.18
43.46
131,832
-0.42(-0.96%)
Aug 09, 2016
43.57
44.24
43.54
43.88
70,172
+0.48(+1.11%)
Aug 08, 2016
43.22
43.40
43.17
43.40
44,724
+0.47(+1.09%)
Aug 05, 2016
42.81
43.23
42.81
42.93
29,272
+0.44(+1.04%)
Aug 04, 2016
42.33
42.56
42.07
42.49
54,316
+0.36(+0.85%)
Aug 03, 2016
41.64
42.14
41.48
42.13
95,402
+0.41(+0.98%)
Aug 02, 2016
42.37
42.44
41.22
41.72
121,499
-0.97(-2.27%)
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
.