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 29, 2016
27.11
27.11
27.11
27.11
671
+0.11(+0.41%)
Feb 26, 2016
26.93
27.13
26.93
27.00
697
-0.14(-0.52%)
Feb 25, 2016
27.09
27.14
27.09
27.14
446
+0.05(+0.18%)
Feb 24, 2016
27.09
27.09
27.09
27.09
401
-0.02(-0.07%)
Feb 23, 2016
27.10
27.15
27.06
27.11
2,573
-0.22(-0.80%)
Feb 19, 2016
27.32
27.33
27.32
27.33
114
+0.05(+0.18%)
Feb 18, 2016
27.22
27.28
27.22
27.28
500
-0.02(-0.07%)
Feb 17, 2016
27.41
27.42
27.29
27.30
1,184
-0.28(-1.02%)
Feb 16, 2016
27.85
27.85
27.56
27.58
1,334
-0.36(-1.29%)
Feb 12, 2016
27.94
27.94
27.94
27.94
200
-0.14(-0.50%)
Feb 11, 2016
27.89
28.31
27.83
28.08
3,216
+0.79(+2.89%)
Feb 10, 2016
27.12
27.34
27.12
27.29
882
-0.07(-0.26%)
Feb 09, 2016
27.55
27.55
27.35
27.36
1,000
+0.04(+0.15%)
Feb 08, 2016
27.35
27.55
27.27
27.32
2,721
+0.41(+1.52%)
Feb 05, 2016
26.91
26.91
26.91
26.91
276
+0.13(+0.49%)
Feb 04, 2016
26.78
26.78
26.75
26.78
560
+0.10(+0.37%)
Feb 03, 2016
26.69
26.84
26.57
26.68
2,002
+0.04(+0.16%)
Feb 02, 2016
26.66
26.66
26.64
26.64
399
+0.04(+0.14%)
Feb 01, 2016
26.63
26.63
26.60
26.60
2,534
-0.28(-1.04%)
Jan 29, 2016
26.88
26.88
26.88
26.88
101
-0.18(-0.67%)
Jan 28, 2016
27.22
27.22
27.06
27.06
700
-0.01(-0.04%)
Jan 27, 2016
27.06
27.07
26.93
27.07
636
+0.07(+0.26%)
Jan 26, 2016
27.29
27.29
27.00
27.00
1,555
-0.30(-1.10%)
Jan 25, 2016
27.13
27.30
26.98
27.30
2,750
+0.07(+0.26%)
Jan 22, 2016
27.23
27.23
27.23
27.23
100
-0.47(-1.70%)
Jan 21, 2016
27.97
27.97
27.54
27.70
4,836
-0.28(-1.00%)
Jan 20, 2016
27.92
29.06
27.92
27.98
3,217
+0.49(+1.78%)
Jan 19, 2016
27.28
28.24
27.28
27.49
6,698
-0.07(-0.25%)
Jan 15, 2016
27.26
27.56
27.56
27.56
3,300
+1.21(+4.59%)
Jan 14, 2016
26.35
26.35
26.35
26.35
278
-0.13(-0.49%)
Jan 13, 2016
25.49
26.48
25.48
26.48
8,051
+0.88(+3.44%)
Jan 12, 2016
25.93
26.32
25.60
25.60
1,794
-0.92(-3.47%)
Jan 11, 2016
26.55
27.19
26.45
26.52
1,873
+0.32(+1.22%)
Jan 08, 2016
25.95
26.20
25.95
26.20
857
+0.34(+1.31%)
Jan 07, 2016
25.95
26.09
25.86
25.86
816
+0.11(+0.43%)
Jan 06, 2016
25.71
25.86
25.71
25.75
1,662
+0.09(+0.35%)
Jan 05, 2016
25.80
25.80
25.60
25.66
1,199
-0.13(-0.50%)
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%)
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
.