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 30, 2014
42.34
42.40
41.98
42.23
53,357
-0.23(-0.54%)
May 29, 2014
42.56
42.69
42.34
42.46
26,163
-0.10(-0.23%)
May 28, 2014
42.90
42.90
42.51
42.56
40,653
-0.06(-0.14%)
May 27, 2014
42.77
42.83
42.54
42.62
113,602
+0.35(+0.83%)
May 23, 2014
42.20
42.27
42.27
42.27
35,000
-0.31(-0.73%)
May 22, 2014
42.78
42.82
42.48
42.58
39,690
-0.25(-0.58%)
May 21, 2014
42.67
42.84
42.48
42.83
51,106
+0.29(+0.68%)
May 20, 2014
42.45
42.60
41.99
42.54
47,766
+0.08(+0.19%)
May 19, 2014
41.94
42.48
41.94
42.46
70,514
+0.40(+0.95%)
May 16, 2014
41.62
42.06
41.45
42.06
79,484
+0.43(+1.03%)
May 15, 2014
41.63
41.66
41.17
41.63
53,496
-0.05(-0.12%)
May 14, 2014
41.75
41.92
41.61
41.68
61,337
-0.24(-0.57%)
May 13, 2014
42.00
42.11
41.84
41.92
62,345
-0.02(-0.05%)
May 12, 2014
41.79
42.11
41.69
41.94
46,286
+0.45(+1.08%)
May 09, 2014
41.01
41.54
40.81
41.49
20,771
+0.44(+1.07%)
May 08, 2014
41.06
41.46
40.87
41.05
50,867
+0.08(+0.20%)
May 07, 2014
40.37
40.97
40.37
40.97
27,145
+0.44(+1.09%)
May 06, 2014
40.64
40.82
40.46
40.53
35,614
-0.14(-0.34%)
May 05, 2014
40.22
40.67
40.06
40.67
83,653
+0.27(+0.67%)
May 02, 2014
40.77
40.77
40.29
40.40
62,326
-0.27(-0.66%)
May 01, 2014
40.60
40.74
40.39
40.67
116,055
+0.11(+0.27%)
Apr 30, 2014
40.58
40.80
40.41
40.56
66,404
-0.07(-0.17%)
Apr 29, 2014
40.45
40.63
40.28
40.63
49,777
+0.36(+0.89%)
Apr 28, 2014
40.03
40.27
39.74
40.27
82,554
+0.48(+1.21%)
Apr 25, 2014
39.54
39.79
39.44
39.79
37,407
-0.05(-0.13%)
Apr 24, 2014
40.05
40.05
39.61
39.84
128,356
-0.11(-0.28%)
Apr 23, 2014
39.83
40.00
39.76
39.95
21,651
-0.09(-0.22%)
Apr 22, 2014
40.14
40.15
39.90
40.04
56,157
-0.08(-0.20%)
Apr 21, 2014
39.98
40.18
39.83
40.12
29,189
+0.12(+0.30%)
Apr 17, 2014
39.70
40.00
40.00
40.00
88,100
-0.04(-0.10%)
Apr 16, 2014
39.67
40.16
39.26
40.04
85,970
+0.92(+2.35%)
Apr 15, 2014
39.22
39.42
38.11
39.12
51,578
-0.18(-0.46%)
Apr 14, 2014
39.28
39.49
38.74
39.30
83,635
+0.18(+0.46%)
Apr 11, 2014
38.96
39.58
38.96
39.12
167,059
-0.10(-0.25%)
Apr 10, 2014
40.15
40.30
39.17
39.22
80,159
-1.02(-2.53%)
Apr 09, 2014
40.16
40.32
39.80
40.24
43,528
+0.36(+0.90%)
Apr 08, 2014
39.70
40.02
39.59
39.88
34,993
+0.49(+1.24%)
Apr 07, 2014
39.58
39.70
39.08
39.39
79,602
-0.36(-0.91%)
Apr 04, 2014
40.52
40.52
39.57
39.75
50,819
-0.34(-0.85%)
Apr 03, 2014
39.90
40.09
39.63
40.09
46,365
+0.21(+0.53%)
Apr 02, 2014
40.20
40.20
39.79
39.88
59,231
-0.09(-0.23%)
Apr 01, 2014
39.41
39.99
39.41
39.97
197,182
+0.58(+1.47%)
Mar 31, 2014
38.69
39.42
38.69
39.39
72,597
+0.79(+2.05%)
Mar 28, 2014
38.72
38.83
38.45
38.60
77,923
+0.20(+0.52%)
Mar 27, 2014
38.27
38.45
38.05
38.40
60,255
+0.25(+0.66%)
Mar 26, 2014
38.90
38.90
38.15
38.15
58,231
-0.58(-1.50%)
Mar 25, 2014
38.83
38.87
38.44
38.73
34,059
+0.04(+0.10%)
Mar 24, 2014
38.92
38.92
38.25
38.69
29,331
-0.02(-0.05%)
Mar 21, 2014
39.03
39.08
38.46
38.71
50,230
-0.26(-0.67%)
Mar 20, 2014
38.55
39.09
38.50
38.97
22,591
+0.23(+0.59%)
Mar 19, 2014
38.76
39.01
37.86
38.74
81,390
-0.09(-0.23%)
Mar 18, 2014
38.75
39.00
38.51
38.83
138,254
+0.50(+1.30%)
Mar 17, 2014
37.88
38.46
37.85
38.33
95,283
+0.81(+2.16%)
Mar 14, 2014
37.28
37.78
37.06
37.52
112,812
-0.02(-0.05%)
Mar 13, 2014
38.21
38.29
37.27
37.54
108,751
-0.48(-1.26%)
Mar 12, 2014
37.83
38.17
37.51
38.02
46,830
-0.13(-0.34%)
Mar 11, 2014
38.25
38.49
37.80
38.15
60,422
-0.38(-0.99%)
Mar 10, 2014
38.18
38.54
38.00
38.53
44,597
+0.02(+0.05%)
Mar 07, 2014
38.95
38.95
38.25
38.51
105,021
-0.16(-0.41%)
Mar 06, 2014
38.65
38.68
38.30
38.67
198,932
+0.16(+0.40%)
Mar 05, 2014
38.55
38.70
38.23
38.52
59,646
+0.02(+0.06%)
Mar 04, 2014
38.69
38.73
38.21
38.49
232,697
+0.94(+2.50%)
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
.