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 (%)
Dec 30, 2011
56.50
56.63
56.21
56.55
9,034
-0.08(-0.14%)
Dec 29, 2011
56.60
56.77
56.41
56.63
31,422
-0.08(-0.14%)
Dec 28, 2011
56.05
56.87
56.05
56.71
54,388
+0.25(+0.45%)
Dec 27, 2011
56.76
56.76
56.19
56.46
28,249
-0.65(-1.13%)
Dec 23, 2011
56.91
57.30
56.69
57.10
19,940
-0.43(-0.74%)
Dec 21, 2011
57.77
57.78
57.38
57.53
14,541
-0.17(-0.29%)
Dec 20, 2011
57.76
58.04
57.51
57.70
9,733
-0.36(-0.62%)
Dec 19, 2011
57.98
58.43
57.85
58.06
17,910
-0.31(-0.53%)
Dec 16, 2011
58.00
58.45
58.00
58.37
20,360
+0.31(+0.53%)
Dec 15, 2011
58.01
58.40
58.00
58.06
7,918
-0.44(-0.75%)
Dec 14, 2011
58.73
58.73
58.16
58.50
6,716
+0.02(+0.03%)
Dec 13, 2011
57.82
58.48
57.51
58.48
96,071
+0.07(+0.12%)
Dec 12, 2011
57.70
58.46
57.70
58.41
18,270
+1.12(+1.96%)
Dec 09, 2011
56.95
57.34
56.95
57.29
30,967
-0.32(-0.56%)
Dec 08, 2011
57.05
57.73
57.05
57.61
12,196
+0.69(+1.21%)
Dec 07, 2011
56.65
57.10
56.62
56.92
3,939
+0.44(+0.78%)
Dec 06, 2011
56.60
56.65
56.34
56.48
81,500
-0.12(-0.21%)
Dec 05, 2011
56.51
56.95
56.51
56.60
9,455
-0.50(-0.88%)
Dec 02, 2011
56.48
57.10
56.48
57.10
5,171
+0.14(+0.25%)
Dec 01, 2011
57.33
57.14
56.96
56.96
163,249
-0.37(-0.65%)
Nov 30, 2011
57.69
57.82
57.33
57.33
15,674
-1.59(-2.70%)
Nov 29, 2011
58.97
59.00
58.66
58.92
59,198
-0.18(-0.30%)
Nov 28, 2011
58.51
59.14
58.51
59.10
21,965
-0.64(-1.07%)
Nov 25, 2011
59.88
60.00
59.06
59.74
5,376
+0.16(+0.27%)
Nov 23, 2011
59.37
59.58
59.33
59.58
7,255
+0.41(+0.69%)
Nov 22, 2011
59.24
59.49
59.11
59.17
25,231
+0.14(+0.24%)
Nov 21, 2011
59.60
59.60
58.90
59.03
19,604
+0.33(+0.56%)
Nov 18, 2011
58.36
58.83
58.33
58.70
58,619
+0.29(+0.50%)
Nov 17, 2011
57.41
58.68
57.41
58.41
61,667
+0.74(+1.28%)
Nov 16, 2011
57.35
57.89
57.17
57.67
860
+0.37(+0.65%)
Nov 15, 2011
57.20
57.74
57.11
57.30
6,211
+0.23(+0.40%)
Nov 14, 2011
57.40
57.52
56.91
57.07
23,227
+0.52(+0.92%)
Nov 11, 2011
57.16
57.17
56.42
56.55
26,620
-1.51(-2.60%)
Nov 10, 2011
57.68
58.17
57.68
58.06
8,249
+0.20(+0.35%)
Nov 09, 2011
57.36
58.10
57.08
57.86
214,904
+1.86(+3.32%)
Nov 08, 2011
56.59
56.64
56.00
56.00
36,300
-0.58(-1.03%)
Nov 07, 2011
56.28
56.94
56.28
56.58
55,716
+0.04(+0.06%)
Nov 04, 2011
56.69
56.90
56.46
56.54
11,434
+0.09(+0.17%)
Nov 03, 2011
57.40
57.40
56.45
56.45
1,935
-0.48(-0.84%)
Nov 02, 2011
57.00
57.25
56.78
56.93
33,482
+0.14(+0.25%)
Nov 01, 2011
57.65
57.65
56.48
56.79
56,122
+1.51(+2.73%)
Oct 31, 2011
54.57
55.35
54.55
55.28
2,878
+0.98(+1.81%)
Oct 28, 2011
54.28
54.35
53.80
54.30
3,982
-0.25(-0.46%)
Oct 27, 2011
55.20
55.44
54.55
54.55
1,575
-2.12(-3.75%)
Oct 26, 2011
56.89
57.12
56.50
56.67
177,557
-0.35(-0.61%)
Oct 25, 2011
56.89
61.86
56.45
57.02
22,701
+0.40(+0.71%)
Oct 24, 2011
58.13
58.13
56.51
56.62
14,251
-1.88(-3.21%)
Oct 21, 2011
58.13
59.00
58.13
58.50
19,829
-1.22(-2.04%)
Oct 20, 2011
60.06
60.33
59.61
59.72
20,751
-0.29(-0.48%)
Oct 19, 2011
59.30
60.01
59.30
60.01
2,538
+0.53(+0.89%)
Oct 18, 2011
59.70
59.92
58.72
59.48
5,423
-0.08(-0.13%)
Oct 17, 2011
59.43
59.72
59.33
59.56
4,600
+0.56(+0.95%)
Oct 14, 2011
59.10
59.75
59.00
59.00
5,280
-0.83(-1.39%)
Oct 13, 2011
60.23
60.23
59.83
59.83
1,065
-1.10(-1.81%)
Oct 11, 2011
60.93
60.93
60.93
60.93
100
-0.42(-0.68%)
Oct 10, 2011
61.35
61.35
61.35
61.35
30,466
+0.05(+0.08%)
Oct 07, 2011
61.34
61.44
61.24
61.30
19,000
-0.56(-0.91%)
Oct 06, 2011
62.30
62.30
61.55
61.86
2,015
-0.17(-0.27%)
Oct 05, 2011
62.62
62.76
61.51
62.03
105,759
-0.05(-0.08%)
Oct 04, 2011
65.20
65.23
62.08
62.08
1,700
-2.69(-4.15%)
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
.