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
VS -1X VIX Mid Term
(NQ:
ZIV
)
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 (%)
May 31, 2016
41.40
41.40
40.48
41.12
57,371
+0.08(+0.18%)
May 27, 2016
40.86
41.05
41.05
41.05
11,800
+0.45(+1.11%)
May 26, 2016
40.70
40.75
40.51
40.60
25,990
-0.02(-0.05%)
May 25, 2016
40.43
40.95
40.43
40.62
45,098
+0.36(+0.89%)
May 24, 2016
39.54
40.39
39.54
40.26
28,026
+1.10(+2.82%)
May 23, 2016
38.96
39.40
38.76
39.16
25,034
+0.24(+0.62%)
May 20, 2016
38.81
39.12
38.69
38.92
26,267
+0.56(+1.47%)
May 19, 2016
38.23
38.41
37.59
38.36
28,629
-0.09(-0.24%)
May 18, 2016
38.63
39.05
38.32
38.45
16,404
-0.31(-0.80%)
May 17, 2016
39.80
39.80
38.57
38.76
71,092
-1.22(-3.05%)
May 16, 2016
39.13
40.11
39.13
39.98
54,209
+1.08(+2.78%)
May 13, 2016
39.52
40.10
38.86
38.90
30,132
-0.65(-1.65%)
May 12, 2016
39.78
39.85
38.98
39.55
17,821
+0.11(+0.28%)
May 11, 2016
40.12
40.49
39.36
39.44
31,667
-0.66(-1.65%)
May 10, 2016
39.61
40.11
39.61
40.10
25,021
+0.95(+2.43%)
May 09, 2016
38.97
39.57
38.97
39.15
19,676
+0.40(+1.03%)
May 06, 2016
37.92
38.92
37.92
38.75
26,661
+0.63(+1.65%)
May 05, 2016
38.61
38.71
37.91
38.12
23,682
-0.16(-0.42%)
May 04, 2016
38.03
38.47
37.90
38.28
126,232
-0.35(-0.91%)
May 03, 2016
39.17
39.17
38.49
38.63
44,003
-0.98(-2.47%)
May 02, 2016
39.11
39.74
38.79
39.61
63,908
+0.88(+2.27%)
Apr 29, 2016
39.44
39.44
38.00
38.73
100,229
-0.84(-2.12%)
Apr 28, 2016
40.95
41.05
39.57
39.57
15,622
-1.23(-3.02%)
Apr 27, 2016
39.74
40.93
39.74
40.80
14,600
+0.65(+1.63%)
Apr 26, 2016
39.91
40.25
39.80
40.15
14,032
+0.52(+1.31%)
Apr 25, 2016
40.02
40.02
39.35
39.63
10,492
-0.51(-1.27%)
Apr 22, 2016
39.65
40.23
39.53
40.14
12,862
+0.28(+0.70%)
Apr 21, 2016
40.48
40.51
39.86
39.86
18,545
-0.93(-2.28%)
Apr 20, 2016
41.23
41.25
40.52
40.79
36,441
-0.12(-0.29%)
Apr 19, 2016
41.77
41.81
40.76
40.91
35,974
-0.69(-1.66%)
Apr 18, 2016
39.63
41.70
39.52
41.60
127,836
+1.67(+4.18%)
Apr 15, 2016
39.95
40.05
39.78
39.93
5,088
+0.12(+0.30%)
Apr 14, 2016
39.82
40.23
39.64
39.81
18,654
+0.08(+0.20%)
Apr 13, 2016
39.40
39.98
39.40
39.73
80,266
+0.62(+1.59%)
Apr 12, 2016
38.64
39.29
38.00
39.11
10,260
+0.45(+1.16%)
Apr 11, 2016
39.43
39.55
38.66
38.66
13,620
-0.50(-1.28%)
Apr 08, 2016
39.41
39.62
38.87
39.16
60,757
+0.37(+0.95%)
Apr 07, 2016
40.24
40.35
38.40
38.79
21,703
-1.96(-4.81%)
Apr 06, 2016
39.63
40.75
39.45
40.75
24,184
+1.09(+2.75%)
Apr 05, 2016
40.21
40.32
39.57
39.66
21,817
-1.30(-3.17%)
Apr 04, 2016
41.50
41.60
40.82
40.96
133,183
-0.42(-1.01%)
Apr 01, 2016
40.13
41.45
39.97
41.38
49,459
+0.71(+1.75%)
Mar 31, 2016
40.83
41.00
40.45
40.67
49,879
-0.24(-0.59%)
Mar 30, 2016
40.37
41.08
40.29
40.91
60,064
+0.98(+2.45%)
Mar 29, 2016
38.74
40.00
38.63
39.93
22,334
+1.26(+3.26%)
Mar 28, 2016
38.65
39.01
38.42
38.67
11,926
+0.22(+0.57%)
Mar 24, 2016
37.82
38.45
38.45
38.45
38,200
-0.29(-0.75%)
Mar 23, 2016
39.51
39.51
38.54
38.74
33,084
-0.92(-2.32%)
Mar 22, 2016
39.19
39.79
39.19
39.66
21,950
+0.17(+0.43%)
Mar 21, 2016
39.07
39.50
38.85
39.49
25,240
+0.34(+0.87%)
Mar 18, 2016
39.41
39.59
38.90
39.15
26,320
+0.11(+0.28%)
Mar 17, 2016
38.43
39.40
38.22
39.04
63,811
+0.39(+1.01%)
Mar 16, 2016
37.72
38.88
37.53
38.65
24,929
+0.59(+1.55%)
Mar 15, 2016
38.07
38.29
37.90
38.06
38,836
-0.53(-1.37%)
Mar 14, 2016
38.02
38.79
37.95
38.59
33,805
+0.42(+1.10%)
Mar 11, 2016
37.86
38.19
37.74
38.17
47,624
+0.89(+2.39%)
Mar 10, 2016
37.08
37.73
36.51
37.28
120,304
+0.49(+1.33%)
Mar 09, 2016
36.85
36.91
36.46
36.79
102,858
+0.13(+0.35%)
Mar 08, 2016
37.23
37.35
36.65
36.66
21,121
-0.83(-2.21%)
Mar 07, 2016
37.27
37.91
37.13
37.49
25,009
+0.01(+0.03%)
Mar 04, 2016
38.27
38.27
37.46
37.48
36,462
-0.36(-0.95%)
Mar 03, 2016
36.85
38.02
36.85
37.84
50,697
+0.80(+2.16%)
Mar 02, 2016
36.62
37.10
36.46
37.04
26,505
+0.45(+1.23%)
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
.