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 (%)
Jun 29, 2015
28.64
28.80
28.80
28.80
4,500
+0.37(+1.28%)
Jun 26, 2015
28.50
28.50
28.43
28.43
7,587
-0.11(-0.37%)
Jun 25, 2015
28.53
28.54
28.53
28.54
3,296
-0.04(-0.14%)
Jun 24, 2015
28.58
28.58
28.58
28.58
500
-0.03(-0.10%)
Jun 23, 2015
28.58
28.61
28.58
28.61
684
+0.04(+0.14%)
Jun 22, 2015
28.57
28.57
28.57
28.57
1,000
-0.20(-0.70%)
Jun 19, 2015
28.68
28.77
28.68
28.77
418
+0.00(+0.00%)
Jun 15, 2015
28.80
28.80
28.77
28.77
72
-0.06(-0.21%)
Jun 12, 2015
28.93
28.93
28.83
28.83
969
-0.21(-0.72%)
Jun 10, 2015
29.04
29.04
29.04
29.04
500
-0.14(-0.48%)
Jun 09, 2015
29.14
29.18
29.14
29.18
791
+0.23(+0.79%)
Jun 05, 2015
28.95
28.95
28.95
28.95
600
-0.08(-0.28%)
Jun 04, 2015
29.03
29.03
29.03
29.03
465
+0.12(+0.42%)
Jun 03, 2015
28.84
28.92
28.84
28.91
2,531
-0.01(-0.04%)
Jun 02, 2015
28.89
28.93
28.89
28.92
1,098
+0.04(+0.14%)
May 29, 2015
28.90
28.90
28.88
28.88
82
+0.03(+0.09%)
May 28, 2015
28.85
28.85
28.85
28.85
253
+0.00(+0.02%)
May 27, 2015
28.81
28.85
28.80
28.85
2,344
-0.09(-0.31%)
May 26, 2015
29.03
29.03
28.94
28.94
1,698
-0.06(-0.21%)
May 22, 2015
28.92
29.00
29.00
29.00
5,900
+0.19(+0.66%)
May 21, 2015
28.84
28.86
28.80
28.81
6,077
-0.02(-0.08%)
May 19, 2015
28.88
28.83
28.83
28.83
2,700
-0.06(-0.20%)
May 18, 2015
28.93
28.95
28.89
28.89
4,603
-0.12(-0.41%)
May 15, 2015
28.99
29.01
28.99
29.01
1,275
-0.08(-0.27%)
May 14, 2015
29.07
29.09
29.02
29.09
8,589
+0.09(+0.31%)
May 13, 2015
29.04
29.05
29.00
29.00
535
-0.06(-0.20%)
May 12, 2015
29.04
29.12
29.02
29.06
8,870
+0.04(+0.14%)
May 11, 2015
28.81
29.04
28.75
29.02
116,935
+0.28(+0.97%)
May 08, 2015
28.76
28.78
28.68
28.74
25,383
-0.37(-1.27%)
May 05, 2015
29.11
29.14
29.11
29.11
3
-0.05(-0.17%)
May 04, 2015
29.13
29.16
29.10
29.16
1,374
-0.05(-0.17%)
Apr 30, 2015
29.21
29.21
29.21
29.21
77
+0.03(+0.10%)
Apr 29, 2015
29.11
29.18
29.11
29.18
1,958
+0.04(+0.14%)
Apr 28, 2015
29.14
29.14
29.14
29.14
245
-0.06(-0.22%)
Apr 24, 2015
29.21
29.23
29.18
29.20
38
+0.01(+0.03%)
Apr 23, 2015
29.19
29.19
29.19
29.19
360
+0.01(+0.05%)
Apr 22, 2015
29.15
29.18
29.15
29.18
1,654
-0.02(-0.09%)
Apr 21, 2015
29.17
29.20
29.17
29.20
712
-0.09(-0.29%)
Apr 20, 2015
29.29
29.29
29.29
29.29
247
+0.09(+0.31%)
Apr 17, 2015
29.28
29.28
29.20
29.20
13,875
+0.04(+0.14%)
Apr 16, 2015
29.14
29.16
29.12
29.16
109,622
+0.04(+0.15%)
Apr 15, 2015
29.08
29.12
29.05
29.12
931
+0.03(+0.09%)
Apr 14, 2015
29.01
29.09
29.01
29.09
419
+0.24(+0.83%)
Apr 13, 2015
28.82
28.85
28.79
28.85
1,920
+0.02(+0.07%)
Apr 10, 2015
29.11
29.11
28.77
28.83
2,721
+0.01(+0.04%)
Apr 08, 2015
28.82
28.82
28.82
28.82
300
-0.08(-0.27%)
Apr 07, 2015
28.89
28.90
28.89
28.90
1,035
-0.00(-0.01%)
Apr 06, 2015
29.14
29.16
28.89
28.90
1,790
-0.12(-0.42%)
Apr 02, 2015
29.00
29.02
29.02
29.02
800
+0.08(+0.28%)
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
.