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 (%)
Feb 27, 2015
28.30
28.30
28.22
28.23
31,548
-0.17(-0.58%)
Feb 26, 2015
28.38
28.40
28.38
28.40
2,735
+0.06(+0.21%)
Feb 25, 2015
28.30
28.36
28.30
28.34
6,820
+0.00(+0.00%)
Feb 24, 2015
28.51
28.51
28.31
28.34
33,507
-0.14(-0.49%)
Feb 23, 2015
28.56
28.56
28.48
28.48
3,055
-0.00(-0.01%)
Feb 20, 2015
28.49
28.49
28.48
28.48
974
-0.12(-0.41%)
Feb 19, 2015
28.53
28.60
28.46
28.60
9,830
+0.17(+0.60%)
Feb 17, 2015
28.20
28.43
28.19
28.43
249
+0.13(+0.46%)
Feb 13, 2015
28.34
28.30
28.30
28.30
82,700
-0.18(-0.62%)
Feb 11, 2015
28.44
28.48
28.44
28.48
145
+0.01(+0.02%)
Feb 10, 2015
28.48
28.49
28.45
28.47
11,046
-0.06(-0.21%)
Feb 09, 2015
28.53
28.53
28.53
28.53
181
+0.08(+0.28%)
Feb 06, 2015
28.19
28.45
28.19
28.45
1,111
+0.36(+1.28%)
Feb 04, 2015
28.08
28.15
28.06
28.09
153
-0.03(-0.10%)
Feb 03, 2015
28.04
28.12
28.04
28.12
1,058
-0.07(-0.25%)
Feb 02, 2015
28.28
28.50
28.18
28.19
8,628
-0.31(-1.09%)
Jan 30, 2015
28.29
28.50
28.08
28.50
5,646
+0.43(+1.53%)
Jan 29, 2015
28.31
28.31
28.05
28.07
10,066
-0.30(-1.05%)
Jan 28, 2015
28.46
28.46
28.37
28.37
320
+0.01(+0.03%)
Jan 26, 2015
28.37
28.38
28.36
28.36
11
+0.11(+0.39%)
Jan 23, 2015
28.13
28.25
28.08
28.25
1,449
+0.05(+0.18%)
Jan 22, 2015
28.26
28.29
28.18
28.20
2,421
-0.58(-2.02%)
Jan 21, 2015
28.80
29.08
28.78
28.78
4,044
-0.31(-1.07%)
Jan 20, 2015
28.80
29.39
28.80
29.09
4,304
+0.22(+0.76%)
Jan 16, 2015
29.12
29.44
28.85
28.87
33,800
-0.24(-0.82%)
Jan 15, 2015
29.02
29.11
28.70
29.11
125,191
+0.11(+0.38%)
Jan 14, 2015
28.97
29.00
28.97
29.00
341
-0.11(-0.38%)
Jan 13, 2015
28.68
29.11
28.62
29.11
11,070
+0.11(+0.38%)
Jan 12, 2015
28.95
29.00
28.95
29.00
636
+0.48(+1.68%)
Jan 09, 2015
28.50
28.55
28.49
28.52
4,919
+0.17(+0.60%)
Jan 08, 2015
28.53
28.53
28.29
28.35
1,969
-0.44(-1.53%)
Jan 07, 2015
28.88
28.88
28.76
28.79
4,911
-0.31(-1.07%)
Jan 06, 2015
29.13
29.25
28.99
29.10
4,256
-0.15(-0.51%)
Jan 05, 2015
29.25
29.25
29.25
29.25
848
+0.65(+2.27%)
Jan 02, 2015
28.47
28.69
28.47
28.60
14,099
+0.12(+0.42%)
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%)
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
.