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 29, 2017
22.72
157
+0.06(+0.26%)
Aug 28, 2017
22.84
22.84
22.66
22.66
4,840
-0.04(-0.18%)
Aug 25, 2017
22.70
22.70
22.70
22.70
109
+0.07(+0.31%)
Aug 24, 2017
22.58
22.63
22.58
22.63
1,920
+0.13(+0.58%)
Aug 23, 2017
22.53
22.53
22.50
22.50
702
-0.19(-0.84%)
Aug 22, 2017
22.74
22.74
22.68
22.69
2,763
-0.22(-0.96%)
Aug 21, 2017
22.94
22.96
22.91
22.91
850
+0.13(+0.57%)
Aug 18, 2017
22.78
22.78
22.78
22.78
200
-0.23(-1.00%)
Aug 17, 2017
23.20
23.20
23.00
23.01
2,182
-0.17(-0.73%)
Aug 16, 2017
23.12
23.18
23.12
23.18
1,451
+0.03(+0.13%)
Aug 15, 2017
23.02
23.18
23.00
23.15
2,530
-0.07(-0.31%)
Aug 14, 2017
23.59
23.59
23.22
23.22
6,522
-0.50(-2.10%)
Aug 11, 2017
23.82
23.82
23.72
23.72
3,151
+0.04(+0.17%)
Aug 10, 2017
24.09
24.09
23.68
23.68
1,950
-0.26(-1.09%)
Aug 09, 2017
23.94
23.94
23.94
23.94
100
+0.00(+0.00%)
Aug 08, 2017
23.79
23.94
23.79
23.94
1,065
-0.07(-0.29%)
Aug 07, 2017
23.90
24.01
23.88
24.01
2,450
+0.40(+1.69%)
Aug 04, 2017
23.61
23.61
23.61
23.61
500
-0.12(-0.51%)
Aug 03, 2017
23.52
23.74
23.52
23.73
1,027
+0.30(+1.28%)
Aug 02, 2017
23.51
23.52
23.43
23.43
1,899
-0.09(-0.38%)
Aug 01, 2017
23.52
23.52
23.52
23.52
252
-0.07(-0.29%)
Jul 31, 2017
23.76
23.76
23.59
23.59
7,093
+0.05(+0.21%)
Jul 28, 2017
24.00
24.00
23.42
23.54
7,704
-0.26(-1.09%)
Jul 27, 2017
23.73
23.80
23.73
23.80
636
-0.07(-0.29%)
Jul 26, 2017
24.00
24.00
23.87
23.87
1,058
-0.01(-0.04%)
Jul 25, 2017
23.88
23.88
23.88
23.88
577
-0.02(-0.08%)
Jul 24, 2017
23.93
23.93
23.90
23.90
59,591
-0.18(-0.74%)
Jul 20, 2017
24.08
21
-0.03(-0.11%)
Jul 19, 2017
24.11
24.11
24.11
24.11
100
+0.16(+0.65%)
Jul 18, 2017
23.87
24.02
23.87
23.95
2,472
+0.14(+0.59%)
Jul 17, 2017
23.71
23.86
23.71
23.81
5,239
-0.17(-0.69%)
Jul 14, 2017
23.98
23.98
23.90
23.98
3,656
+0.23(+0.96%)
Jul 13, 2017
23.81
23.81
23.75
23.75
556
-0.22(-0.93%)
Jul 12, 2017
23.88
23.97
23.88
23.97
1,713
-0.01(-0.06%)
Jul 11, 2017
24.05
24.05
23.97
23.98
2,868
-0.09(-0.36%)
Jul 10, 2017
24.09
24.09
24.02
24.07
7,723
+0.19(+0.79%)
Jul 03, 2017
23.88
95
-0.07(-0.31%)
Jun 30, 2017
23.95
23.96
23.94
23.96
8,316
-0.07(-0.30%)
Jun 29, 2017
24.07
24.13
24.03
24.03
2,998
-0.18(-0.75%)
Jun 28, 2017
24.09
24.21
24.04
24.21
5,613
-0.03(-0.12%)
Jun 27, 2017
24.19
24.24
24.19
24.24
206
-0.06(-0.25%)
Jun 26, 2017
24.39
24.39
24.30
24.30
1,850
-0.13(-0.53%)
Jun 23, 2017
24.43
24.43
24.43
24.43
500
-0.03(-0.13%)
Jun 22, 2017
24.33
24.46
24.33
24.46
1,997
+0.20(+0.82%)
Jun 21, 2017
24.26
24.26
24.26
24.26
158
-0.15(-0.61%)
Jun 20, 2017
24.45
24.56
24.41
24.41
4,174
-0.09(-0.37%)
Jun 19, 2017
24.50
24.50
24.50
24.50
169
-0.08(-0.33%)
Jun 16, 2017
24.60
24.65
24.58
24.58
858
+0.08(+0.33%)
Jun 15, 2017
24.57
24.57
24.50
24.50
685
-0.13(-0.51%)
Jun 14, 2017
24.63
24.63
24.63
24.63
143
-0.27(-1.10%)
Jun 09, 2017
24.90
2
+0.12(+0.50%)
Jun 08, 2017
24.78
24.80
24.72
24.78
3,359
-0.03(-0.12%)
Jun 07, 2017
24.81
24.81
24.81
24.81
228
-0.05(-0.21%)
Jun 06, 2017
24.87
24.87
24.86
24.86
400
-0.12(-0.50%)
Jun 05, 2017
24.87
24.98
24.87
24.98
1,840
+0.20(+0.83%)
Jun 02, 2017
24.78
24.78
24.78
24.78
1,263
-0.19(-0.76%)
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
.