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, 2019
68.38
68.49
67.61
68.06
10,538
-0.05(-0.07%)
Oct 30, 2019
67.85
68.58
67.55
68.11
16,819
+0.18(+0.26%)
Oct 29, 2019
67.89
68.38
67.78
67.93
9,186
-0.40(-0.59%)
Oct 28, 2019
68.86
68.86
68.18
68.33
14,748
-0.16(-0.23%)
Oct 25, 2019
67.59
68.53
67.59
68.49
18,200
+0.61(+0.90%)
Oct 24, 2019
67.50
67.90
67.28
67.88
44,489
+0.33(+0.49%)
Oct 23, 2019
66.86
67.63
66.86
67.55
14,101
-0.09(-0.13%)
Oct 22, 2019
67.80
68.25
67.19
67.64
55,414
-0.12(-0.18%)
Oct 21, 2019
67.42
67.76
67.16
67.76
26,138
+0.83(+1.24%)
Oct 18, 2019
67.36
67.63
66.77
66.93
9,400
-0.08(-0.12%)
Oct 17, 2019
67.15
67.69
66.75
67.01
25,711
+0.15(+0.22%)
Oct 16, 2019
67.14
67.14
66.31
66.86
21,205
+0.06(+0.09%)
Oct 15, 2019
66.21
67.38
66.21
66.80
38,329
+0.54(+0.81%)
Oct 14, 2019
65.37
66.26
65.37
66.26
14,624
+0.65(+0.99%)
Oct 11, 2019
65.21
66.08
65.04
65.61
52,500
+1.73(+2.71%)
Oct 10, 2019
62.97
64.09
62.97
63.88
47,135
+1.38(+2.21%)
Oct 09, 2019
62.74
63.71
62.50
62.50
44,149
-0.02(-0.03%)
Oct 08, 2019
63.76
64.05
62.30
62.52
30,023
-2.57(-3.95%)
Oct 07, 2019
64.58
65.34
64.42
65.09
24,492
+0.08(+0.12%)
Oct 04, 2019
63.69
65.01
63.69
65.01
17,600
+1.51(+2.38%)
Oct 03, 2019
62.67
63.50
61.63
63.50
43,383
+0.83(+1.32%)
Oct 02, 2019
63.73
63.73
62.50
62.67
66,001
-2.01(-3.11%)
Oct 01, 2019
66.23
66.71
64.43
64.68
56,426
-0.98(-1.49%)
Sep 30, 2019
65.30
66.19
65.30
65.66
14,414
+0.65(+1.00%)
Sep 27, 2019
66.34
66.34
64.64
65.01
21,100
-0.92(-1.40%)
Sep 26, 2019
65.93
66.10
65.30
65.93
14,767
+0.00(+0.00%)
Sep 25, 2019
65.86
66.35
64.92
65.93
54,140
-0.12(-0.18%)
Sep 24, 2019
67.06
67.43
65.41
66.05
55,577
+0.04(+0.06%)
Sep 23, 2019
66.93
67.05
66.01
66.01
26,993
-0.54(-0.81%)
Sep 20, 2019
68.52
68.72
66.38
66.55
8,800
-1.86(-2.72%)
Sep 19, 2019
68.64
69.21
68.29
68.41
27,156
+0.26(+0.38%)
Sep 18, 2019
67.50
68.15
67.05
68.15
28,781
-0.26(-0.38%)
Sep 17, 2019
68.23
68.41
67.15
68.41
37,448
+0.18(+0.26%)
Sep 16, 2019
68.92
69.11
68.03
68.23
40,897
-0.94(-1.36%)
Sep 13, 2019
69.48
69.53
68.88
69.17
45,200
-0.04(-0.06%)
Sep 12, 2019
69.16
69.32
68.31
69.21
68,773
+0.59(+0.86%)
Sep 11, 2019
68.10
68.70
67.80
68.62
17,722
+0.63(+0.93%)
Sep 10, 2019
68.37
68.37
67.53
67.99
8,997
-0.48(-0.70%)
Sep 09, 2019
68.81
68.81
67.59
68.47
44,387
+0.02(+0.03%)
Sep 06, 2019
67.96
68.45
67.53
68.45
51,100
+0.75(+1.11%)
Sep 05, 2019
67.75
68.09
67.30
67.70
49,431
+1.00(+1.50%)
Sep 04, 2019
65.31
66.72
65.18
66.70
28,049
+2.29(+3.56%)
Sep 03, 2019
65.54
65.76
64.40
64.41
93,717
-1.83(-2.76%)
Aug 30, 2019
67.49
67.53
65.62
66.24
19,200
-0.44(-0.66%)
Aug 29, 2019
66.35
66.76
65.84
66.68
26,008
+1.70(+2.62%)
Aug 28, 2019
63.87
65.12
63.54
64.98
17,659
+0.13(+0.20%)
Aug 27, 2019
65.83
66.26
64.00
64.85
39,950
-0.40(-0.61%)
Aug 26, 2019
65.84
66.10
64.85
65.25
88,277
+0.79(+1.23%)
Aug 23, 2019
68.35
69.03
64.24
64.46
75,400
-4.38(-6.36%)
Aug 22, 2019
69.48
69.48
67.96
68.84
24,804
-0.17(-0.25%)
Aug 21, 2019
69.35
69.56
68.97
69.01
19,367
+0.90(+1.32%)
Aug 20, 2019
69.81
69.81
68.11
68.11
27,270
-1.59(-2.28%)
Aug 19, 2019
68.93
69.70
68.72
69.70
50,777
+1.84(+2.71%)
Aug 16, 2019
67.00
67.95
67.00
67.86
25,000
+1.31(+1.97%)
Aug 15, 2019
66.41
66.81
65.10
66.55
129,773
+1.10(+1.68%)
Aug 14, 2019
68.21
68.56
65.45
65.45
65,701
-4.74(-6.75%)
Aug 13, 2019
67.53
70.48
67.12
70.19
47,719
+1.87(+2.74%)
Aug 12, 2019
70.18
70.18
68.14
68.32
30,921
-2.33(-3.30%)
Aug 09, 2019
71.64
71.73
70.31
70.65
38,200
-1.25(-1.74%)
Aug 08, 2019
70.27
72.00
70.27
71.90
43,923
+1.96(+2.81%)
Aug 07, 2019
67.81
69.97
67.50
69.94
91,798
+0.60(+0.86%)
Aug 06, 2019
70.04
70.46
68.29
69.34
79,371
+0.09(+0.13%)
Aug 05, 2019
70.96
70.96
68.60
69.25
118,363
-2.60(-3.62%)
Aug 02, 2019
72.06
72.68
71.40
71.85
93,500
-0.22(-0.31%)
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
.