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 31, 2014
28.41
28.48
28.48
28.48
4,300
+0.05(+0.18%)
Dec 30, 2014
28.42
28.56
28.42
28.43
12,048
-0.06(-0.21%)
Dec 29, 2014
28.39
28.50
28.34
28.49
12,212
-0.08(-0.28%)
Dec 26, 2014
28.46
28.57
28.44
28.57
8,675
-0.04(-0.14%)
Dec 24, 2014
28.57
28.61
28.61
28.61
4,300
+0.00(+0.00%)
Dec 23, 2014
28.47
28.63
28.47
28.61
3,607
+0.25(+0.89%)
Dec 22, 2014
28.29
28.36
28.23
28.36
3,348
-0.14(-0.50%)
Dec 19, 2014
28.54
28.54
28.39
28.50
17,908
-0.59(-2.03%)
Dec 18, 2014
28.61
29.14
28.61
29.09
8,352
-0.30(-1.04%)
Dec 17, 2014
30.06
30.06
29.39
29.39
19,668
-0.50(-1.66%)
Dec 16, 2014
29.60
29.89
28.90
29.89
26,064
+0.20(+0.67%)
Dec 15, 2014
29.54
29.74
29.54
29.69
6,428
+0.07(+0.23%)
Dec 12, 2014
29.61
29.63
29.50
29.62
2,140
+0.29(+0.99%)
Dec 11, 2014
29.36
29.43
29.33
29.33
2,665
-0.01(-0.03%)
Dec 10, 2014
29.36
29.38
29.33
29.34
5,978
+0.01(+0.03%)
Dec 09, 2014
29.45
29.45
29.33
29.33
240
-0.13(-0.45%)
Dec 08, 2014
29.46
29.46
29.46
29.46
615
-0.02(-0.06%)
Dec 05, 2014
29.34
29.48
29.34
29.48
6,071
+0.08(+0.27%)
Dec 04, 2014
29.40
29.48
29.35
29.40
117,244
+0.14(+0.48%)
Dec 03, 2014
29.31
29.31
29.26
29.26
5,790
-0.29(-0.98%)
Dec 02, 2014
29.47
29.55
29.47
29.55
2,547
+0.21(+0.72%)
Dec 01, 2014
29.38
29.42
29.34
29.34
5,392
-0.07(-0.24%)
Nov 28, 2014
29.54
29.61
29.41
29.41
23,059
-0.25(-0.84%)
Nov 26, 2014
29.58
29.66
29.66
29.66
6,100
-0.02(-0.07%)
Nov 25, 2014
29.41
29.68
29.41
29.68
1,776
+0.31(+1.06%)
Nov 24, 2014
29.25
29.37
29.20
29.37
936
+0.02(+0.07%)
Nov 21, 2014
29.03
29.35
29.03
29.35
5,069
+0.18(+0.62%)
Nov 20, 2014
29.00
29.17
29.00
29.17
8,104
+0.24(+0.83%)
Nov 19, 2014
28.96
28.98
28.93
28.93
1,328
-0.02(-0.07%)
Nov 18, 2014
28.85
28.95
28.84
28.95
5,500
+0.14(+0.49%)
Nov 17, 2014
28.84
28.85
28.81
28.81
1,980
-0.01(-0.03%)
Nov 14, 2014
28.82
28.83
28.82
28.82
66,535
-0.17(-0.59%)
Nov 13, 2014
28.84
29.09
28.84
28.99
13,248
+0.17(+0.59%)
Nov 12, 2014
28.84
28.85
28.80
28.82
61,953
-0.00(-0.01%)
Nov 11, 2014
28.93
28.93
28.82
28.82
1,587
-0.12(-0.41%)
Nov 10, 2014
29.06
29.06
28.93
28.94
16,590
-0.11(-0.38%)
Nov 06, 2014
29.14
29.05
29.05
29.05
53,200
-0.16(-0.55%)
Nov 05, 2014
29.16
29.27
29.13
29.21
7,652
+0.03(+0.10%)
Nov 04, 2014
29.26
29.29
29.18
29.18
6,944
+0.00(+0.00%)
Nov 03, 2014
29.10
29.19
29.05
29.18
87,366
+0.24(+0.83%)
Oct 31, 2014
28.96
28.96
28.92
28.94
3,688
-0.06(-0.21%)
Oct 30, 2014
28.84
29.00
28.76
29.00
14,711
+0.26(+0.90%)
Oct 29, 2014
29.00
29.02
28.68
28.74
81,343
-0.16(-0.55%)
Oct 28, 2014
28.93
28.95
28.90
28.90
12,524
-0.60(-2.03%)
Oct 27, 2014
29.48
29.37
29.45
29.50
16,603
+0.13(+0.43%)
Oct 24, 2014
29.77
29.77
29.37
29.37
7,004
-0.07(-0.22%)
Oct 23, 2014
29.57
29.58
29.42
29.44
6,857
-0.56(-1.87%)
Oct 22, 2014
29.22
30.00
29.22
30.00
29,466
+0.38(+1.28%)
Oct 21, 2014
29.76
30.06
29.56
29.62
2,976
-1.40(-4.51%)
Oct 20, 2014
31.59
31.59
30.98
31.02
1,185
-0.54(-1.71%)
Oct 17, 2014
31.10
31.81
30.80
31.56
19,367
-1.24(-3.78%)
Oct 16, 2014
34.80
34.80
33.31
32.80
30,732
+0.33(+1.02%)
Oct 15, 2014
33.00
36.08
32.47
32.47
49,090
+0.27(+0.84%)
Oct 14, 2014
31.82
32.48
31.34
32.20
43,939
-0.18(-0.56%)
Oct 13, 2014
31.03
32.48
31.03
32.38
41,000
+1.16(+3.72%)
Oct 10, 2014
30.82
31.22
30.81
31.22
10,939
+0.43(+1.41%)
Oct 09, 2014
30.44
30.85
30.44
30.79
2,629
+0.19(+0.63%)
Oct 08, 2014
30.99
30.99
30.59
30.59
12,923
-0.01(-0.03%)
Oct 06, 2014
30.55
30.60
30.55
30.60
28
+0.11(+0.35%)
Oct 03, 2014
30.76
30.79
30.46
30.50
9,382
-0.39(-1.27%)
Oct 02, 2014
31.07
31.13
30.86
30.89
34,028
-0.47(-1.50%)
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
.