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, 2015
25.77
25.79
25.79
25.79
17,700
+0.07(+0.27%)
Dec 30, 2015
25.70
25.72
25.66
25.72
8,769
+0.01(+0.04%)
Dec 29, 2015
25.76
25.76
25.70
25.71
12,482
-0.12(-0.46%)
Dec 28, 2015
25.86
25.92
25.82
25.83
5,864
-0.23(-0.88%)
Dec 23, 2015
26.06
26.06
26.06
26.06
200
-0.22(-0.84%)
Dec 22, 2015
26.28
26.28
26.21
26.28
14,642
-0.43(-1.61%)
Dec 21, 2015
26.71
26.71
26.48
26.71
4,305
+0.12(+0.45%)
Dec 18, 2015
26.43
26.59
26.43
26.59
46,158
+0.42(+1.60%)
Dec 17, 2015
26.09
26.20
26.07
26.17
4,749
+0.37(+1.43%)
Dec 16, 2015
26.10
26.10
25.80
25.80
5,479
-0.63(-2.38%)
Dec 15, 2015
26.50
26.50
26.43
26.43
4,301
-1.05(-3.82%)
Dec 11, 2015
27.09
27.52
27.09
27.48
154
+0.71(+2.65%)
Dec 10, 2015
26.80
26.81
26.75
26.77
6,911
-0.03(-0.11%)
Dec 09, 2015
26.80
26.80
26.80
26.80
1,686
-0.09(-0.33%)
Dec 07, 2015
26.92
27.07
26.89
26.89
93
+0.17(+0.64%)
Dec 04, 2015
26.70
26.72
26.70
26.72
1,633
+0.02(+0.07%)
Dec 03, 2015
26.76
26.76
26.70
26.70
547
-0.08(-0.30%)
Dec 02, 2015
26.78
26.78
26.78
26.78
628,652
-0.06(-0.21%)
Dec 01, 2015
26.95
26.95
26.75
26.84
1,244
-0.19(-0.70%)
Nov 30, 2015
27.03
27.03
27.03
27.03
379
+0.00(+0.00%)
Nov 27, 2015
27.03
27.03
27.03
27.03
103
-0.10(-0.37%)
Nov 25, 2015
27.10
27.13
27.13
27.13
1,900
+0.01(+0.02%)
Nov 24, 2015
26.92
27.12
26.92
27.12
497
+0.18(+0.67%)
Nov 23, 2015
26.94
26.95
26.94
26.94
6,769
+0.04(+0.15%)
Nov 20, 2015
26.97
26.97
26.90
26.90
1,291
+0.30(+1.14%)
Nov 18, 2015
26.67
26.71
26.60
26.60
50
-0.02(-0.09%)
Nov 17, 2015
26.65
26.75
26.55
26.62
8,097
-0.42(-1.55%)
Nov 16, 2015
27.00
27.04
27.00
27.04
3,953
-0.46(-1.67%)
Nov 13, 2015
27.35
27.50
27.35
27.50
484
+0.49(+1.81%)
Nov 11, 2015
27.17
27.17
27.01
27.01
92
-0.05(-0.18%)
Nov 09, 2015
27.15
27.06
27.06
27.06
1,800
-0.11(-0.40%)
Nov 06, 2015
27.17
27.17
27.17
27.17
745
+0.00(+0.00%)
Nov 05, 2015
27.17
27.17
27.17
27.17
3,918
-0.08(-0.30%)
Nov 04, 2015
27.17
27.25
27.17
27.25
5,269
+0.10(+0.37%)
Nov 03, 2015
27.10
27.15
27.09
27.15
1,151
-0.09(-0.33%)
Nov 02, 2015
27.35
27.35
27.21
27.24
6,455
+0.04(+0.15%)
Oct 30, 2015
27.20
27.20
27.20
27.20
246
-0.12(-0.44%)
Oct 29, 2015
27.18
27.32
27.18
27.32
710
-0.08(-0.29%)
Oct 28, 2015
27.32
27.40
27.32
27.40
536
+0.06(+0.22%)
Oct 27, 2015
27.31
27.34
27.30
27.34
1,420
+0.08(+0.29%)
Oct 26, 2015
27.28
27.28
27.26
27.26
860
+0.25(+0.92%)
Oct 23, 2015
27.03
27.03
27.01
27.01
1,477
-0.19(-0.70%)
Oct 22, 2015
27.23
27.36
27.20
27.20
1,908
+0.03(+0.11%)
Oct 20, 2015
27.17
27.17
27.17
27.17
391
-0.13(-0.49%)
Oct 19, 2015
27.41
27.41
27.29
27.30
2,982
-0.03(-0.09%)
Oct 16, 2015
27.29
27.38
27.29
27.33
1,032
-0.04(-0.16%)
Oct 15, 2015
27.39
27.39
27.37
27.37
803
-0.03(-0.10%)
Oct 13, 2015
27.29
27.46
27.12
27.40
71
+0.00(+0.00%)
Oct 12, 2015
27.61
27.61
27.36
27.40
1,992
-0.16(-0.58%)
Oct 09, 2015
27.48
27.56
27.48
27.56
1,569
+0.20(+0.72%)
Oct 08, 2015
27.36
27.36
27.36
27.36
173
-0.28(-1.00%)
Oct 07, 2015
27.59
27.64
27.59
27.64
1,256
+0.01(+0.04%)
Oct 06, 2015
27.60
27.63
27.60
27.63
1,100
-0.97(-3.39%)
Oct 02, 2015
28.85
28.85
28.60
28.60
95
-0.93(-3.15%)
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
.