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 (%)
Aug 30, 2013
40.34
40.61
40.30
40.36
16,099
+0.10(+0.25%)
Aug 29, 2013
40.11
40.37
39.87
40.26
12,500
+0.47(+1.18%)
Aug 28, 2013
39.95
39.95
39.65
39.79
17,352
-0.39(-0.97%)
Aug 27, 2013
39.99
40.18
39.86
40.18
23,533
+0.28(+0.70%)
Aug 26, 2013
39.47
39.90
39.08
39.90
5,452
+0.50(+1.27%)
Aug 23, 2013
39.37
39.48
39.33
39.40
11,245
-0.05(-0.13%)
Aug 22, 2013
39.80
39.80
39.37
39.45
18,981
-0.45(-1.13%)
Aug 21, 2013
40.50
40.55
39.60
39.90
13,372
-0.31(-0.77%)
Aug 20, 2013
40.53
40.70
39.82
40.21
30,305
-0.39(-0.96%)
Aug 19, 2013
40.39
40.60
40.31
40.60
16,249
+0.17(+0.42%)
Aug 16, 2013
40.48
40.49
40.18
40.43
8,660
-0.17(-0.42%)
Aug 15, 2013
40.52
40.65
40.24
40.60
113,300
+0.19(+0.47%)
Aug 14, 2013
40.30
40.41
40.19
40.41
21,041
+0.11(+0.27%)
Aug 13, 2013
39.87
40.30
39.87
40.30
13,187
+0.46(+1.15%)
Aug 12, 2013
39.97
39.97
39.80
39.84
7,959
+0.03(+0.08%)
Aug 09, 2013
39.77
39.84
39.67
39.81
11,022
+0.06(+0.15%)
Aug 08, 2013
39.60
39.78
39.60
39.75
59,068
-0.13(-0.33%)
Aug 07, 2013
39.81
39.91
39.73
39.88
23,523
-0.08(-0.20%)
Aug 06, 2013
39.60
39.96
39.57
39.96
13,627
+0.25(+0.63%)
Aug 05, 2013
39.69
39.82
39.69
39.71
25,055
-0.25(-0.63%)
Aug 02, 2013
40.05
40.10
39.90
39.96
11,498
-0.06(-0.15%)
Aug 01, 2013
40.09
40.14
39.92
40.02
134,768
-0.28(-0.69%)
Jul 31, 2013
40.44
40.48
40.30
40.30
9,676
-0.16(-0.40%)
Jul 30, 2013
40.48
40.60
40.41
40.46
13,390
-0.17(-0.42%)
Jul 29, 2013
40.74
40.77
40.57
40.63
10,737
-0.09(-0.22%)
Jul 26, 2013
40.72
40.75
40.63
40.72
3,536
-0.14(-0.34%)
Jul 25, 2013
40.95
40.96
40.76
40.86
54,495
-0.06(-0.15%)
Jul 24, 2013
40.97
40.98
40.80
40.92
13,273
-0.06(-0.15%)
Jul 23, 2013
41.03
41.11
40.94
40.98
12,817
-0.08(-0.19%)
Jul 22, 2013
41.13
41.24
40.99
41.06
13,934
-0.18(-0.44%)
Jul 19, 2013
41.03
41.27
40.93
41.24
13,361
+0.35(+0.86%)
Jul 18, 2013
40.98
41.04
40.73
40.89
9,403
-0.05(-0.12%)
Jul 17, 2013
40.85
41.15
40.85
40.94
20,393
-0.13(-0.32%)
Jul 16, 2013
40.58
41.07
40.58
41.07
19,565
+0.44(+1.08%)
Jul 15, 2013
40.88
40.88
40.56
40.63
62,699
-0.42(-1.02%)
Jul 12, 2013
40.71
41.09
40.67
41.05
38,146
+0.28(+0.69%)
Jul 11, 2013
40.79
40.92
40.68
40.77
14,043
-0.49(-1.19%)
Jul 10, 2013
41.32
41.44
41.16
41.26
67,933
-0.24(-0.58%)
Jul 09, 2013
41.58
41.58
41.26
41.50
74,777
-0.26(-0.62%)
Jul 08, 2013
42.35
42.41
41.75
41.76
124,629
-0.71(-1.67%)
Jul 05, 2013
42.59
42.66
42.42
42.47
47,774
-0.17(-0.40%)
Jul 03, 2013
42.83
42.83
42.47
42.64
7,791
-0.04(-0.09%)
Jul 02, 2013
42.48
42.75
42.33
42.68
41,661
+0.20(+0.48%)
Jul 01, 2013
42.51
42.51
42.31
42.48
30,819
-0.27(-0.64%)
Jun 28, 2013
42.96
43.02
42.52
42.75
85,340
-0.34(-0.79%)
Jun 26, 2013
43.00
43.14
42.82
43.09
87,875
+0.11(+0.26%)
Jun 25, 2013
42.21
43.17
42.21
42.98
644,675
-0.06(-0.14%)
Jun 24, 2013
42.65
43.09
42.34
43.04
154,370
+1.41(+3.39%)
Jun 21, 2013
41.26
42.10
41.20
41.63
79,253
-0.31(-0.74%)
Jun 20, 2013
41.75
42.24
41.52
41.94
151,641
+0.66(+1.60%)
Jun 19, 2013
41.40
41.49
40.64
41.28
51,278
-0.12(-0.29%)
Jun 18, 2013
41.23
41.41
41.14
41.40
42,122
+0.07(+0.17%)
Jun 17, 2013
41.24
41.56
41.11
41.33
306,582
-0.15(-0.36%)
Jun 14, 2013
41.00
41.50
40.83
41.48
936,834
+0.59(+1.44%)
Jun 13, 2013
40.90
41.12
40.77
40.89
173,583
-0.23(-0.56%)
Jun 12, 2013
40.57
41.22
40.49
41.12
43,189
+0.23(+0.56%)
Jun 11, 2013
40.47
40.89
40.47
40.89
15,687
+0.51(+1.26%)
Jun 10, 2013
40.50
40.50
40.29
40.38
10,937
-0.15(-0.37%)
Jun 07, 2013
40.45
40.60
40.34
40.53
26,343
-0.01(-0.02%)
Jun 06, 2013
40.77
40.90
40.53
40.54
16,845
-0.15(-0.37%)
Jun 05, 2013
40.74
40.86
40.57
40.69
40,614
+0.18(+0.44%)
Jun 04, 2013
40.53
40.66
40.42
40.51
16,282
-0.06(-0.15%)
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
.