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, 2016
29.19
29.28
29.19
29.28
1,149
+0.18(+0.62%)
Aug 29, 2016
29.10
29.10
29.10
29.10
74
-0.06(-0.21%)
Aug 26, 2016
29.16
29.16
29.16
29.16
384
+0.04(+0.12%)
Aug 25, 2016
29.05
29.12
29.05
29.12
383
-0.05(-0.15%)
Aug 24, 2016
29.34
29.34
29.17
29.17
894
+0.07(+0.24%)
Aug 23, 2016
29.10
29.10
29.10
29.10
169
-0.01(-0.02%)
Aug 22, 2016
29.12
29.12
29.11
29.11
1,651
-0.10(-0.35%)
Aug 19, 2016
29.07
29.21
29.07
29.21
997
+0.11(+0.38%)
Aug 18, 2016
28.99
29.10
28.99
29.10
475
+0.13(+0.45%)
Aug 17, 2016
28.96
28.97
28.94
28.97
616
+0.22(+0.77%)
Aug 16, 2016
28.78
28.78
28.75
28.75
320
+0.08(+0.29%)
Aug 12, 2016
28.75
28.75
28.67
28.67
1
+0.19(+0.65%)
Aug 11, 2016
28.51
28.51
28.48
28.48
732
-0.07(-0.25%)
Aug 10, 2016
28.37
28.56
28.37
28.55
4,323
-0.02(-0.07%)
Aug 09, 2016
28.65
28.65
28.56
28.57
4,034
-0.08(-0.29%)
Aug 08, 2016
28.69
28.69
28.65
28.65
800
+0.02(+0.08%)
Aug 05, 2016
28.65
28.65
28.63
28.63
384
+0.05(+0.17%)
Aug 04, 2016
28.58
28.58
28.58
28.58
209
+0.01(+0.04%)
Aug 03, 2016
28.53
28.57
28.53
28.57
307
+0.17(+0.61%)
Aug 02, 2016
28.40
28.40
28.40
28.40
502
-0.08(-0.30%)
Aug 01, 2016
28.45
28.49
28.45
28.48
4,262
-0.02(-0.07%)
Jul 28, 2016
28.61
28.61
28.50
28.50
14
-0.10(-0.35%)
Jul 27, 2016
28.47
28.60
28.47
28.60
294
+0.25(+0.88%)
Jul 26, 2016
28.39
28.50
28.35
28.35
5,166
+0.08(+0.28%)
Jul 25, 2016
28.23
28.37
28.21
28.27
888
-0.11(-0.38%)
Jul 22, 2016
28.29
28.38
28.29
28.38
1,995
+0.09(+0.31%)
Jul 21, 2016
28.06
28.29
28.06
28.29
4,658
+0.24(+0.86%)
Jul 19, 2016
28.00
28.05
28.00
28.05
43
+0.27(+0.97%)
Jul 15, 2016
27.78
27.78
27.78
27.78
62
-0.21(-0.75%)
Jul 13, 2016
27.99
27.99
27.99
27.99
2
+0.09(+0.32%)
Jul 11, 2016
27.89
27.96
27.89
27.90
105
+0.05(+0.18%)
Jul 08, 2016
27.85
27.85
27.85
27.85
110
-0.16(-0.57%)
Jul 07, 2016
28.01
28.01
28.01
28.01
116
+0.20(+0.72%)
Jul 06, 2016
27.78
27.81
27.78
27.81
238
-0.14(-0.50%)
Jul 01, 2016
27.79
27.95
27.79
27.95
28
+0.15(+0.54%)
Jun 30, 2016
27.79
27.80
27.79
27.80
542
-0.08(-0.29%)
Jun 29, 2016
27.86
28.05
27.86
27.88
2,021
-0.55(-1.95%)
Jun 28, 2016
28.85
29.08
28.43
28.43
8,050
-0.86(-2.94%)
Jun 27, 2016
28.90
29.30
28.90
29.30
8,045
+0.69(+2.40%)
Jun 24, 2016
27.50
28.61
27.49
28.61
1,340
+1.89(+7.07%)
Jun 23, 2016
26.75
26.75
26.63
26.72
1,095
-0.28(-1.04%)
Jun 22, 2016
27.09
27.09
27.00
27.00
2,323
-0.19(-0.70%)
Jun 21, 2016
27.19
27.19
27.19
27.19
100
-0.10(-0.37%)
Jun 20, 2016
27.42
27.43
27.29
27.29
3,245
-0.37(-1.34%)
Jun 17, 2016
27.55
27.66
27.55
27.66
26,705
-0.06(-0.22%)
Jun 16, 2016
28.36
28.36
27.68
27.72
1,494
+0.06(+0.22%)
Jun 15, 2016
27.67
27.67
27.66
27.66
408
-0.51(-1.81%)
Jun 14, 2016
28.28
28.28
27.95
28.17
1,538
+0.24(+0.84%)
Jun 13, 2016
28.35
28.36
27.93
27.93
2,708
-0.38(-1.33%)
Jun 10, 2016
28.42
28.48
28.31
28.31
4,230
-0.01(-0.05%)
Jun 09, 2016
28.32
28.32
28.32
28.32
403
+0.09(+0.31%)
Jun 08, 2016
28.22
28.28
28.10
28.24
3,134
+0.09(+0.31%)
Jun 07, 2016
28.20
28.22
28.14
28.15
5,651
+0.03(+0.09%)
Jun 06, 2016
28.20
28.20
28.05
28.12
9,740
+0.30(+1.07%)
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
.