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, 2017
65.96
66.04
65.06
65.66
45,713
-0.03(-0.05%)
May 30, 2017
64.64
65.69
64.58
65.69
45,588
+1.00(+1.55%)
May 26, 2017
64.26
64.80
64.26
64.69
29,224
+0.20(+0.31%)
May 25, 2017
64.82
64.96
64.40
64.49
52,185
-0.18(-0.28%)
May 24, 2017
64.30
64.73
63.95
64.67
137,509
+0.34(+0.53%)
May 23, 2017
65.07
65.10
64.17
64.33
67,864
-0.37(-0.57%)
May 22, 2017
64.71
65.03
64.41
64.70
116,753
+1.12(+1.76%)
May 19, 2017
63.13
64.48
63.11
63.58
98,254
+0.97(+1.55%)
May 18, 2017
62.04
63.06
61.88
62.61
101,485
+1.21(+1.97%)
May 17, 2017
63.18
63.72
61.16
61.40
196,497
-2.88(-4.48%)
May 16, 2017
64.69
64.73
64.02
64.28
98,596
-0.34(-0.53%)
May 15, 2017
64.50
64.70
64.48
64.62
98,977
+0.51(+0.80%)
May 12, 2017
64.74
64.88
64.10
64.11
44,241
-0.71(-1.10%)
May 11, 2017
63.91
64.82
63.20
64.82
81,566
+0.54(+0.84%)
May 10, 2017
64.61
65.05
64.26
64.28
56,961
-0.36(-0.56%)
May 09, 2017
65.13
65.14
64.61
64.64
72,763
-0.21(-0.32%)
May 08, 2017
65.22
65.42
64.63
64.85
96,815
-0.45(-0.69%)
May 05, 2017
66.05
66.16
65.24
65.30
51,712
-0.65(-0.99%)
May 04, 2017
65.53
65.99
65.05
65.95
71,900
+0.72(+1.10%)
May 03, 2017
65.61
65.92
65.23
65.23
58,132
-0.46(-0.70%)
May 02, 2017
66.05
66.08
65.59
65.69
73,022
-0.58(-0.88%)
May 01, 2017
64.89
66.29
64.82
66.27
188,883
+1.69(+2.62%)
Apr 28, 2017
64.14
64.58
63.83
64.58
68,469
+0.28(+0.44%)
Apr 27, 2017
64.50
64.57
64.05
64.30
39,730
+0.12(+0.19%)
Apr 26, 2017
64.66
64.76
64.18
64.18
69,369
-0.54(-0.83%)
Apr 25, 2017
64.11
64.86
63.98
64.72
133,533
+1.47(+2.32%)
Apr 24, 2017
63.37
63.55
63.04
63.25
104,065
+1.42(+2.30%)
Apr 21, 2017
61.21
61.91
60.90
61.83
67,378
+0.34(+0.55%)
Apr 20, 2017
61.19
61.78
60.97
61.49
65,156
+0.82(+1.35%)
Apr 19, 2017
61.62
62.01
60.00
60.67
106,458
-0.14(-0.23%)
Apr 18, 2017
60.49
61.14
60.33
60.81
72,539
+0.05(+0.08%)
Apr 17, 2017
59.51
60.83
59.46
60.76
109,233
+1.45(+2.44%)
Apr 13, 2017
59.95
60.49
59.25
59.31
83,637
-0.58(-0.97%)
Apr 12, 2017
59.40
60.10
59.00
59.89
59,896
+0.42(+0.71%)
Apr 11, 2017
59.35
59.78
58.66
59.47
116,008
-0.46(-0.77%)
Apr 10, 2017
60.45
60.86
59.88
59.93
64,793
-0.77(-1.27%)
Apr 07, 2017
61.25
61.42
60.61
60.70
90,409
-0.55(-0.90%)
Apr 06, 2017
60.97
61.77
60.88
61.25
32,057
+0.37(+0.61%)
Apr 05, 2017
62.18
62.44
60.82
60.88
49,701
-0.67(-1.09%)
Apr 04, 2017
60.81
61.62
60.56
61.55
49,212
+0.70(+1.15%)
Apr 03, 2017
61.00
61.22
60.50
60.85
203,465
-0.15(-0.25%)
Mar 31, 2017
60.71
61.26
60.64
61.00
52,225
+0.15(+0.25%)
Mar 30, 2017
60.93
61.16
60.77
60.85
92,708
+0.15(+0.25%)
Mar 29, 2017
60.40
60.88
60.27
60.70
42,562
+0.73(+1.22%)
Mar 28, 2017
59.02
60.10
59.01
59.97
42,722
+1.08(+1.83%)
Mar 27, 2017
56.94
59.10
56.93
58.89
60,223
+1.31(+2.28%)
Mar 24, 2017
57.13
57.80
56.55
57.58
43,385
+0.66(+1.16%)
Mar 23, 2017
57.42
58.09
56.67
56.92
60,117
-0.63(-1.09%)
Mar 22, 2017
57.57
57.87
57.00
57.55
95,378
-0.02(-0.03%)
Mar 21, 2017
58.98
59.11
57.40
57.57
108,480
-0.91(-1.56%)
Mar 20, 2017
58.57
58.75
58.27
58.48
53,487
+0.05(+0.09%)
Mar 17, 2017
58.21
58.68
58.21
58.43
53,385
+0.49(+0.85%)
Mar 16, 2017
57.33
58.00
57.25
57.94
60,841
+0.95(+1.67%)
Mar 15, 2017
56.62
57.14
56.62
56.99
93,596
+0.63(+1.12%)
Mar 14, 2017
56.49
56.87
56.17
56.36
59,598
-0.44(-0.77%)
Mar 13, 2017
56.41
56.88
56.41
56.80
21,136
+0.23(+0.41%)
Mar 10, 2017
56.57
56.64
56.09
56.57
33,910
+0.37(+0.66%)
Mar 09, 2017
56.03
56.61
55.60
56.20
53,032
+0.19(+0.34%)
Mar 08, 2017
56.28
56.84
55.93
56.01
38,988
+0.03(+0.05%)
Mar 07, 2017
56.03
56.60
55.92
55.98
84,085
-0.16(-0.29%)
Mar 06, 2017
55.75
56.15
55.54
56.14
75,865
+0.51(+0.92%)
Mar 03, 2017
55.31
55.65
55.09
55.63
22,785
+0.98(+1.79%)
Mar 02, 2017
55.00
55.16
54.61
54.65
37,401
-0.49(-0.89%)
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
.