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 (%)
Apr 27, 2016
27.38
27.38
27.25
27.25
34
-0.10(-0.37%)
Apr 26, 2016
27.35
27.35
27.35
27.35
106
+0.12(+0.44%)
Apr 22, 2016
27.25
27.23
27.23
27.23
2,300
+0.32(+1.19%)
Apr 13, 2016
26.89
26.91
26.89
26.91
1
+0.06(+0.22%)
Apr 12, 2016
26.85
26.85
26.85
26.85
314
+0.13(+0.49%)
Apr 11, 2016
26.72
26.72
26.72
26.72
987
+0.28(+1.06%)
Apr 06, 2016
26.39
26.44
26.44
26.44
300
+0.05(+0.18%)
Apr 05, 2016
26.39
26.39
26.39
26.39
156
+0.19(+0.73%)
Apr 04, 2016
26.20
26.20
26.20
26.20
201
-0.28(-1.06%)
Apr 01, 2016
26.48
26.48
26.48
26.48
266
+0.07(+0.26%)
Mar 31, 2016
26.41
26.43
26.41
26.41
1,529
-0.34(-1.27%)
Mar 24, 2016
26.68
26.75
26.68
26.75
1,045
+0.10(+0.38%)
Mar 23, 2016
26.65
26.65
26.65
26.65
1,300
+0.08(+0.30%)
Mar 22, 2016
26.60
26.60
26.57
26.57
2,909
+0.19(+0.72%)
Mar 16, 2016
26.38
26.38
26.38
26.38
200
-0.07(-0.26%)
Mar 10, 2016
26.45
26.45
26.45
26.45
76
+0.02(+0.06%)
Mar 09, 2016
26.43
26.43
26.43
26.43
329
+0.05(+0.20%)
Mar 08, 2016
26.36
26.38
26.31
26.38
660
+0.06(+0.23%)
Mar 04, 2016
26.32
26.32
26.32
26.32
128
-0.18(-0.68%)
Mar 02, 2016
26.49
26.50
26.50
26.50
300
-0.46(-1.71%)
Mar 01, 2016
26.96
26.96
26.96
26.96
240
-0.15(-0.55%)
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%)
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%)
Oct 01, 2015
29.22
29.53
29.22
29.53
6,735
+0.09(+0.31%)
Sep 30, 2015
29.00
29.44
29.00
29.44
6,700
+0.12(+0.40%)
Sep 29, 2015
29.30
29.32
29.25
29.32
478
+0.02(+0.08%)
Sep 28, 2015
29.01
29.55
29.01
29.30
2,376
+0.67(+2.34%)
Sep 25, 2015
28.26
28.65
28.26
28.63
6,330
+0.07(+0.25%)
Sep 24, 2015
28.56
28.56
28.56
28.56
787
+0.13(+0.46%)
Sep 22, 2015
28.43
28.43
28.43
28.43
48
-0.49(-1.69%)
Sep 21, 2015
28.33
28.92
28.29
28.92
12,118
+0.14(+0.49%)
Sep 18, 2015
28.44
28.78
28.44
28.78
1,130
+0.72(+2.57%)
Sep 17, 2015
28.39
28.40
28.06
28.06
4,084
-0.66(-2.30%)
Sep 16, 2015
27.41
29.02
27.41
28.72
1,450
-1.06(-3.56%)
Sep 15, 2015
30.17
30.20
29.78
29.78
1,221
-1.02(-3.31%)
Sep 14, 2015
30.80
30.95
30.79
30.80
22,839
+0.12(+0.39%)
Sep 11, 2015
30.63
30.68
30.63
30.68
11,557
-0.40(-1.29%)
Sep 10, 2015
31.08
31.08
31.08
31.08
200
+0.30(+0.97%)
Sep 09, 2015
30.78
30.78
30.78
30.78
1,919
-0.34(-1.09%)
Sep 08, 2015
31.24
31.24
31.12
31.12
351
-0.30(-0.95%)
Sep 04, 2015
31.57
31.42
31.42
31.42
3,700
+0.37(+1.19%)
Sep 03, 2015
30.04
31.12
30.03
31.05
16,746
-0.32(-1.02%)
Sep 02, 2015
31.26
32.03
31.26
31.37
3,719
-1.64(-4.97%)
Sep 01, 2015
31.26
33.01
31.26
33.01
5,955
+3.41(+11.52%)
Aug 31, 2015
28.88
29.61
28.88
29.60
5,180
+0.00(+0.00%)
Aug 28, 2015
28.40
29.60
28.10
29.60
14,523
+1.55(+5.53%)
Aug 27, 2015
26.87
28.05
26.87
28.05
7,795
+0.00(+0.00%)
Aug 26, 2015
28.06
28.41
28.05
28.05
3,980
-0.14(-0.50%)
Aug 25, 2015
26.83
28.19
26.83
28.19
3,605
+0.63(+2.29%)
Aug 24, 2015
28.08
28.77
26.98
27.56
14,034
+1.63(+6.29%)
Aug 21, 2015
25.91
26.11
25.91
25.93
2,607
-0.43(-1.63%)
Aug 20, 2015
26.50
26.50
26.36
26.36
3,661
-0.00(-0.00%)
Aug 19, 2015
26.30
26.36
26.30
26.36
260
-0.18(-0.68%)
Aug 18, 2015
26.54
26.54
26.54
26.54
288
+0.11(+0.42%)
Aug 17, 2015
26.43
26.43
26.43
26.43
2,290
+0.14(+0.53%)
Aug 14, 2015
26.32
26.36
26.29
26.29
1,809
-0.09(-0.34%)
Aug 12, 2015
26.32
26.40
26.30
26.38
72
-0.06(-0.23%)
Aug 11, 2015
26.52
26.52
26.43
26.44
1,037
+0.01(+0.04%)
Aug 10, 2015
26.37
26.43
26.37
26.43
433
-0.12(-0.45%)
Aug 06, 2015
26.48
26.55
26.48
26.55
74
+0.08(+0.30%)
Aug 05, 2015
26.45
26.47
26.45
26.47
1,045
+0.03(+0.10%)
Aug 04, 2015
26.44
26.44
26.44
26.44
780
-0.19(-0.70%)
Aug 03, 2015
26.69
26.69
26.61
26.63
1,508
-0.02(-0.09%)
Jul 31, 2015
26.64
26.65
26.64
26.65
1,777
-0.03(-0.10%)
Jul 30, 2015
26.64
26.68
26.64
26.68
514
+0.25(+0.95%)
Jul 27, 2015
26.45
26.45
26.43
26.43
85
-0.20(-0.75%)
Jul 24, 2015
26.63
26.63
26.63
26.63
201
-0.05(-0.19%)
Jul 23, 2015
26.70
26.77
26.68
26.68
10,217
-0.08(-0.30%)
Jul 22, 2015
26.76
26.76
26.76
26.76
250
+0.23(+0.88%)
Jul 21, 2015
26.51
26.53
26.50
26.53
1,612
+0.04(+0.15%)
Jul 20, 2015
26.46
26.49
26.45
26.49
635
+0.03(+0.10%)
Jul 17, 2015
26.46
26.46
26.46
26.46
623
-0.04(-0.15%)
Jul 16, 2015
26.48
26.50
26.48
26.50
2,572
-0.03(-0.13%)
Jul 15, 2015
26.53
26.53
26.53
26.53
276
+0.05(+0.19%)
Jul 14, 2015
26.37
26.49
26.35
26.48
1,851
-0.07(-0.25%)
Jul 13, 2015
26.80
26.80
26.45
26.55
3,095
-1.17(-4.22%)
Jul 10, 2015
27.71
28.03
27.71
27.72
1,133
-0.63(-2.22%)
Jul 09, 2015
28.17
28.35
28.17
28.35
533
+0.02(+0.07%)
Jul 08, 2015
28.08
28.33
28.08
28.33
783
+0.29(+1.03%)
Jul 07, 2015
28.18
28.18
28.04
28.04
1,760
-0.10(-0.36%)
Jul 06, 2015
28.14
28.14
28.14
28.14
179
+0.21(+0.75%)
Jul 02, 2015
27.88
27.93
27.93
27.93
1,100
-0.39(-1.38%)
Jul 01, 2015
28.32
28.32
28.32
28.32
189
-0.48(-1.67%)
Jun 29, 2015
28.64
28.80
28.80
28.80
4,500
+0.37(+1.28%)
Jun 26, 2015
28.50
28.50
28.43
28.43
7,587
-0.11(-0.37%)
Jun 25, 2015
28.53
28.54
28.53
28.54
3,296
-0.04(-0.14%)
Jun 24, 2015
28.58
28.58
28.58
28.58
500
-0.03(-0.10%)
Jun 23, 2015
28.58
28.61
28.58
28.61
684
+0.04(+0.14%)
Jun 22, 2015
28.57
28.57
28.57
28.57
1,000
-0.20(-0.70%)
Jun 19, 2015
28.68
28.77
28.68
28.77
418
+0.00(+0.00%)
Jun 15, 2015
28.80
28.80
28.77
28.77
72
-0.06(-0.21%)
Jun 12, 2015
28.93
28.93
28.83
28.83
969
-0.21(-0.72%)
Jun 10, 2015
29.04
29.04
29.04
29.04
500
-0.14(-0.48%)
Jun 09, 2015
29.14
29.18
29.14
29.18
791
+0.23(+0.79%)
Jun 05, 2015
28.95
28.95
28.95
28.95
600
-0.08(-0.28%)
Jun 04, 2015
29.03
29.03
29.03
29.03
465
+0.12(+0.42%)
Jun 03, 2015
28.84
28.92
28.84
28.91
2,531
-0.01(-0.04%)
Jun 02, 2015
28.89
28.93
28.89
28.92
1,098
+0.04(+0.14%)
May 29, 2015
28.90
28.90
28.88
28.88
82
+0.03(+0.09%)
May 28, 2015
28.85
28.85
28.85
28.85
253
+0.00(+0.02%)
May 27, 2015
28.81
28.85
28.80
28.85
2,344
-0.09(-0.31%)
May 26, 2015
29.03
29.03
28.94
28.94
1,698
-0.06(-0.21%)
May 22, 2015
28.92
29.00
29.00
29.00
5,900
+0.19(+0.66%)
May 21, 2015
28.84
28.86
28.80
28.81
6,077
-0.02(-0.08%)
May 19, 2015
28.88
28.83
28.83
28.83
2,700
-0.06(-0.20%)
May 18, 2015
28.93
28.95
28.89
28.89
4,603
-0.12(-0.41%)
May 15, 2015
28.99
29.01
28.99
29.01
1,275
-0.08(-0.27%)
May 14, 2015
29.07
29.09
29.02
29.09
8,589
+0.09(+0.31%)
May 13, 2015
29.04
29.05
29.00
29.00
535
-0.06(-0.20%)
May 12, 2015
29.04
29.12
29.02
29.06
8,870
+0.04(+0.14%)
May 11, 2015
28.81
29.04
28.75
29.02
116,935
+0.28(+0.97%)
May 08, 2015
28.76
28.78
28.68
28.74
25,383
-0.37(-1.27%)
May 05, 2015
29.11
29.14
29.11
29.11
3
-0.05(-0.17%)
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
.