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 31, 2015
28.88
29.61
28.88
29.60
5,180
+0.00(+0.00%)
Aug 28, 2015
28.40
29.60
28.10
29.60
14,523
+1.55(+5.53%)
Aug 27, 2015
26.87
28.05
26.87
28.05
7,795
+0.00(+0.00%)
Aug 26, 2015
28.06
28.41
28.05
28.05
3,980
-0.14(-0.50%)
Aug 25, 2015
26.83
28.19
26.83
28.19
3,605
+0.63(+2.29%)
Aug 24, 2015
28.08
28.77
26.98
27.56
14,034
+1.63(+6.29%)
Aug 21, 2015
25.91
26.11
25.91
25.93
2,607
-0.43(-1.63%)
Aug 20, 2015
26.50
26.50
26.36
26.36
3,661
-0.00(-0.00%)
Aug 19, 2015
26.30
26.36
26.30
26.36
260
-0.18(-0.68%)
Aug 18, 2015
26.54
26.54
26.54
26.54
288
+0.11(+0.42%)
Aug 17, 2015
26.43
26.43
26.43
26.43
2,290
+0.14(+0.53%)
Aug 14, 2015
26.32
26.36
26.29
26.29
1,809
-0.09(-0.34%)
Aug 12, 2015
26.32
26.40
26.30
26.38
72
-0.06(-0.23%)
Aug 11, 2015
26.52
26.52
26.43
26.44
1,037
+0.01(+0.04%)
Aug 10, 2015
26.37
26.43
26.37
26.43
433
-0.12(-0.45%)
Aug 06, 2015
26.48
26.55
26.48
26.55
74
+0.08(+0.30%)
Aug 05, 2015
26.45
26.47
26.45
26.47
1,045
+0.03(+0.10%)
Aug 04, 2015
26.44
26.44
26.44
26.44
780
-0.19(-0.70%)
Aug 03, 2015
26.69
26.69
26.61
26.63
1,508
-0.02(-0.09%)
Jul 31, 2015
26.64
26.65
26.64
26.65
1,777
-0.03(-0.10%)
Jul 30, 2015
26.64
26.68
26.64
26.68
514
+0.25(+0.95%)
Jul 27, 2015
26.45
26.45
26.43
26.43
85
-0.20(-0.75%)
Jul 24, 2015
26.63
26.63
26.63
26.63
201
-0.05(-0.19%)
Jul 23, 2015
26.70
26.77
26.68
26.68
10,217
-0.08(-0.30%)
Jul 22, 2015
26.76
26.76
26.76
26.76
250
+0.23(+0.88%)
Jul 21, 2015
26.51
26.53
26.50
26.53
1,612
+0.04(+0.15%)
Jul 20, 2015
26.46
26.49
26.45
26.49
635
+0.03(+0.10%)
Jul 17, 2015
26.46
26.46
26.46
26.46
623
-0.04(-0.15%)
Jul 16, 2015
26.48
26.50
26.48
26.50
2,572
-0.03(-0.13%)
Jul 15, 2015
26.53
26.53
26.53
26.53
276
+0.05(+0.19%)
Jul 14, 2015
26.37
26.49
26.35
26.48
1,851
-0.07(-0.25%)
Jul 13, 2015
26.80
26.80
26.45
26.55
3,095
-1.17(-4.22%)
Jul 10, 2015
27.71
28.03
27.71
27.72
1,133
-0.63(-2.22%)
Jul 09, 2015
28.17
28.35
28.17
28.35
533
+0.02(+0.07%)
Jul 08, 2015
28.08
28.33
28.08
28.33
783
+0.29(+1.03%)
Jul 07, 2015
28.18
28.18
28.04
28.04
1,760
-0.10(-0.36%)
Jul 06, 2015
28.14
28.14
28.14
28.14
179
+0.21(+0.75%)
Jul 02, 2015
27.88
27.93
27.93
27.93
1,100
-0.39(-1.38%)
Jul 01, 2015
28.32
28.32
28.32
28.32
189
-0.48(-1.67%)
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%)
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
.