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 (%)
Aug 17, 2021
38.38
38.38
38.38
0
+0.11(+0.29%)
Aug 16, 2021
38.28
38.40
38.27
38.27
769
-0.11(-0.29%)
Aug 13, 2021
37.17
38.38
37.17
38.38
672
+0.06(+0.15%)
Aug 12, 2021
38.24
38.33
38.24
38.33
173
-0.00(-0.00%)
Aug 11, 2021
38.37
38.43
38.33
38.33
657
-0.25(-0.64%)
Aug 10, 2021
38.36
38.66
38.36
38.58
639
+0.14(+0.35%)
Aug 09, 2021
38.59
38.59
38.44
38.44
594
+0.08(+0.22%)
Aug 06, 2021
38.29
38.36
38.27
38.36
2,882
+0.01(+0.02%)
Aug 05, 2021
38.35
38.49
38.29
38.35
795
-0.04(-0.11%)
Aug 04, 2021
36.70
38.39
36.70
38.39
2,152
+0.30(+0.79%)
Aug 03, 2021
38.30
38.30
38.00
38.09
1,370
-0.01(-0.02%)
Aug 02, 2021
37.79
38.23
37.53
38.10
24,369
+0.25(+0.66%)
Jul 30, 2021
37.78
37.89
37.65
37.85
3,078
-0.01(-0.03%)
Jul 29, 2021
37.83
37.86
37.83
37.86
381
-0.02(-0.06%)
Jul 28, 2021
37.88
37.88
37.88
37.88
88
+0.06(+0.15%)
Jul 27, 2021
37.73
37.83
37.65
37.83
684
-0.04(-0.10%)
Jul 26, 2021
37.70
37.87
37.70
37.87
1,370
+0.33(+0.88%)
Jul 23, 2021
37.55
37.55
37.34
37.54
2,515
-0.13(-0.34%)
Jul 22, 2021
37.62
37.71
37.62
37.67
454
-0.34(-0.89%)
Jul 21, 2021
38.11
38.11
38.00
38.00
655
-0.24(-0.63%)
Jul 20, 2021
38.24
38.24
38.24
38.24
142
+0.81(+2.17%)
Jul 19, 2021
38.50
38.56
37.43
37.43
3,453
-1.05(-2.72%)
Jul 16, 2021
38.42
38.48
38.42
38.48
338
-0.05(-0.13%)
Jul 15, 2021
38.96
39.35
38.51
38.53
9,089
-0.21(-0.53%)
Jul 14, 2021
38.52
38.76
38.50
38.73
1,250
+0.23(+0.60%)
Jul 13, 2021
38.48
38.56
38.23
38.50
707
+0.05(+0.13%)
Jul 12, 2021
38.45
38.45
38.45
38.45
262
+0.41(+1.08%)
Jul 09, 2021
37.86
38.04
37.72
38.04
1,599
+0.17(+0.45%)
Jul 08, 2021
38.00
38.00
37.87
37.87
23,265
-0.32(-0.84%)
Jul 07, 2021
38.00
38.39
38.00
38.19
5,051
-0.01(-0.03%)
Jul 06, 2021
38.23
38.36
38.10
38.20
2,033
-0.15(-0.39%)
Jul 02, 2021
38.20
38.78
37.87
38.35
4,554
+0.24(+0.62%)
Jul 01, 2021
37.90
38.21
37.90
38.11
4,826
+0.16(+0.43%)
Jun 30, 2021
37.48
37.95
37.48
37.95
2,808
+0.13(+0.34%)
Jun 29, 2021
37.40
37.95
37.40
37.82
3,274
+0.07(+0.18%)
Jun 28, 2021
37.85
37.85
37.65
37.76
914
-0.09(-0.24%)
Jun 25, 2021
37.67
37.89
37.67
37.84
1,571
+0.17(+0.46%)
Jun 24, 2021
37.80
37.80
37.60
37.67
517
-0.03(-0.09%)
Jun 23, 2021
37.64
37.71
37.64
37.71
125
+0.09(+0.25%)
Jun 22, 2021
37.44
37.93
37.44
37.61
2,688
+0.06(+0.16%)
Jun 21, 2021
37.73
37.77
37.40
37.55
2,409
-0.23(-0.61%)
Jun 18, 2021
37.62
37.88
37.48
37.78
1,551
+0.04(+0.10%)
Jun 17, 2021
37.57
37.90
37.57
37.74
818
-0.01(-0.01%)
Jun 16, 2021
37.92
37.92
37.52
37.75
7,016
-0.75(-1.94%)
Jun 15, 2021
37.72
38.60
37.72
38.50
6,533
+0.71(+1.88%)
Jun 14, 2021
38.33
38.33
37.70
37.78
4,306
+0.04(+0.10%)
Jun 11, 2021
37.70
37.84
37.70
37.75
3,739
+0.06(+0.15%)
Jun 10, 2021
38.28
38.28
37.69
37.69
810
-0.26(-0.70%)
Jun 09, 2021
37.85
38.00
37.85
37.95
1,533
+0.10(+0.27%)
Jun 08, 2021
37.61
37.91
37.61
37.85
994
-0.31(-0.81%)
Jun 07, 2021
38.21
38.48
38.16
38.16
1,039
+0.07(+0.17%)
Jun 04, 2021
38.03
38.25
37.89
38.09
1,984
-0.13(-0.35%)
Jun 03, 2021
37.74
38.23
37.74
38.23
2,234
+0.68(+1.80%)
Jun 02, 2021
37.92
37.95
36.97
37.55
10,666
+0.07(+0.20%)
Jun 01, 2021
38.02
38.04
37.43
37.48
10,146
-0.62(-1.63%)
May 28, 2021
37.80
38.09
37.73
38.09
7,784
+0.34(+0.91%)
May 27, 2021
37.99
38.01
37.65
37.75
5,135
+0.22(+0.57%)
May 26, 2021
37.20
38.05
37.05
37.53
18,162
-0.27(-0.71%)
May 25, 2021
38.00
38.00
37.00
37.80
5,315
-0.03(-0.07%)
May 24, 2021
37.00
37.88
37.00
37.83
837
-0.17(-0.44%)
May 21, 2021
37.99
38.00
37.90
38.00
625
-0.12(-0.32%)
May 20, 2021
37.90
38.12
37.90
38.12
654
+0.05(+0.12%)
May 19, 2021
38.50
38.50
38.07
38.07
534
+0.02(+0.06%)
May 18, 2021
35.77
38.05
35.77
38.05
698
+0.45(+1.20%)
May 17, 2021
37.39
37.79
37.34
37.60
2,242
+0.35(+0.95%)
May 14, 2021
37.57
37.77
37.25
37.25
5,267
-0.66(-1.74%)
May 13, 2021
38.10
38.40
37.74
37.91
5,397
-0.75(-1.94%)
May 12, 2021
38.38
38.92
38.30
38.66
6,423
-0.30(-0.77%)
May 11, 2021
38.99
38.99
38.70
38.96
3,182
-0.01(-0.02%)
May 10, 2021
39.05
39.05
38.94
38.97
1,299
-0.02(-0.06%)
May 07, 2021
38.83
38.99
38.63
38.99
20,692
+0.02(+0.06%)
May 06, 2021
38.36
38.97
38.36
38.97
1,191
+0.05(+0.14%)
May 05, 2021
38.92
39.11
38.80
38.92
2,576
-0.04(-0.10%)
May 04, 2021
39.25
39.35
38.96
38.96
5,160
-0.17(-0.45%)
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
.