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 30, 2020
37.29
37.55
37.07
37.07
1,385
+0.37(+1.00%)
Apr 29, 2020
36.39
36.71
36.39
36.71
699
-0.30(-0.82%)
Apr 28, 2020
35.97
37.01
35.97
37.01
942
+0.39(+1.06%)
Apr 27, 2020
37.25
37.26
36.53
36.62
4,209
-2.18(-5.62%)
Apr 24, 2020
39.51
40.03
38.80
38.80
2,500
-1.01(-2.53%)
Apr 23, 2020
39.91
40.13
39.00
39.80
4,336
+0.31(+0.77%)
Apr 22, 2020
38.75
40.00
38.75
39.50
1,459
-0.43(-1.07%)
Apr 21, 2020
40.68
40.79
39.92
39.92
2,555
+1.78(+4.67%)
Apr 20, 2020
37.25
38.14
37.06
38.14
884
+1.33(+3.62%)
Apr 17, 2020
37.03
37.44
36.74
36.81
23,700
-0.22(-0.59%)
Apr 16, 2020
37.21
37.53
36.81
37.03
2,886
+0.44(+1.20%)
Apr 15, 2020
36.26
36.59
36.26
36.59
411
+2.32(+6.76%)
Apr 14, 2020
35.30
35.37
34.27
34.27
903
-1.86(-5.15%)
Apr 13, 2020
35.93
36.13
35.47
36.13
520
-0.55(-1.50%)
Apr 09, 2020
35.25
36.68
35.05
36.68
1,800
-0.55(-1.47%)
Apr 08, 2020
37.41
37.59
37.02
37.23
1,350
+0.24(+0.65%)
Apr 07, 2020
35.83
36.99
35.83
36.99
578
+1.10(+3.06%)
Apr 06, 2020
35.15
36.43
34.99
35.89
1,532
-2.84(-7.33%)
Apr 03, 2020
36.82
39.80
36.82
38.73
2,400
-0.29(-0.74%)
Apr 02, 2020
39.02
39.02
39.02
39.02
229
-0.59(-1.49%)
Apr 01, 2020
37.73
39.61
37.73
39.61
646
+2.39(+6.42%)
Mar 31, 2020
36.66
37.35
36.66
37.22
1,037
-1.06(-2.77%)
Mar 30, 2020
38.80
39.04
38.28
38.28
1,810
-0.77(-1.97%)
Mar 27, 2020
37.66
39.77
37.10
39.05
4,000
+2.84(+7.85%)
Mar 26, 2020
38.70
38.74
36.21
36.21
3,172
-1.74(-4.59%)
Mar 25, 2020
33.18
37.95
33.18
37.95
5,950
+4.01(+11.83%)
Mar 24, 2020
32.50
36.17
31.80
33.94
12,315
-6.57(-16.23%)
Mar 23, 2020
45.00
45.00
39.23
40.51
10,281
-4.50(-10.00%)
Mar 20, 2020
41.99
45.10
40.28
45.01
49,800
+1.07(+2.44%)
Mar 19, 2020
50.73
52.17
41.70
43.94
16,264
-4.21(-8.74%)
Mar 18, 2020
39.80
52.58
39.80
48.15
24,058
+7.01(+17.04%)
Mar 17, 2020
42.13
42.13
38.83
41.14
8,558
-0.99(-2.36%)
Mar 16, 2020
35.01
42.13
35.01
42.13
65,776
+8.14(+23.97%)
Mar 13, 2020
35.50
36.29
32.56
33.99
12,000
-1.50(-4.24%)
Mar 12, 2020
31.42
36.52
30.51
35.49
15,973
+5.00(+16.41%)
Mar 11, 2020
29.23
30.49
28.65
30.49
32,168
+3.28(+12.05%)
Mar 10, 2020
26.09
28.91
26.09
27.21
72,745
-1.56(-5.43%)
Mar 09, 2020
26.66
30.48
26.66
28.77
14,446
+4.44(+18.26%)
Mar 06, 2020
25.11
26.23
24.33
24.33
6,700
+1.30(+5.64%)
Mar 05, 2020
21.71
23.03
21.71
23.03
9,519
+2.62(+12.86%)
Mar 04, 2020
20.06
20.71
20.06
20.40
4,860
-0.42(-2.00%)
Mar 03, 2020
19.61
20.82
19.56
20.82
2,752
+1.28(+6.53%)
Mar 02, 2020
19.77
19.92
19.42
19.54
24,688
-0.57(-2.85%)
Feb 28, 2020
20.04
20.65
19.98
20.12
7,000
+0.91(+4.74%)
Feb 27, 2020
19.26
19.33
19.03
19.21
69,140
+0.25(+1.31%)
Feb 26, 2020
18.73
18.96
18.73
18.96
1,063
+0.01(+0.06%)
Feb 25, 2020
18.87
18.99
18.87
18.95
1,327
+0.28(+1.51%)
Feb 24, 2020
18.69
18.77
18.66
18.66
2,799
+0.06(+0.32%)
Feb 21, 2020
18.61
18.61
18.61
18.61
100
-0.01(-0.05%)
Feb 20, 2020
18.61
18.61
18.61
18.61
2
+0.03(+0.17%)
Feb 19, 2020
18.61
18.61
18.52
18.58
1,097
+0.03(+0.15%)
Feb 18, 2020
18.50
18.57
18.50
18.55
2,176
+0.16(+0.87%)
Feb 14, 2020
18.39
18.39
18.39
18.39
100
-0.01(-0.03%)
Feb 13, 2020
18.40
18.40
18.40
18.40
0
+0.07(+0.38%)
Feb 12, 2020
18.33
18.33
18.33
18.33
0
+0.02(+0.10%)
Feb 11, 2020
18.31
18.31
18.31
18.31
0
+0.01(+0.07%)
Feb 10, 2020
18.30
18.30
18.30
18.30
130
-0.03(-0.19%)
Feb 07, 2020
18.47
18.47
18.33
18.33
1,500
+0.08(+0.44%)
Feb 06, 2020
18.25
18.25
18.25
18.25
0
+0.01(+0.05%)
Feb 05, 2020
18.25
18.25
18.25
18.25
1
-0.07(-0.39%)
Feb 04, 2020
18.63
18.63
18.31
18.32
802
-0.44(-2.33%)
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
.