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, 2019
17.99
17.99
17.99
17.99
100
+0.09(+0.52%)
Aug 29, 2019
17.89
17.89
17.89
17.89
18
-0.20(-1.12%)
Aug 28, 2019
18.10
18.10
18.10
18.10
18
+0.03(+0.18%)
Aug 27, 2019
18.06
18.06
18.06
18.06
201
+0.04(+0.21%)
Aug 26, 2019
18.08
18.10
18.03
18.03
1,261
+0.04(+0.23%)
Aug 23, 2019
17.99
17.99
17.99
17.99
0
+0.07(+0.36%)
Aug 22, 2019
17.66
17.97
17.66
17.92
545
-0.07(-0.38%)
Aug 21, 2019
17.96
18.01
17.96
17.99
2,206
+0.09(+0.53%)
Aug 20, 2019
17.90
17.90
17.90
17.90
810
+0.19(+1.05%)
Aug 19, 2019
17.83
17.95
17.71
17.71
822
-0.41(-2.29%)
Aug 16, 2019
18.12
18.12
18.12
18.12
100
-0.37(-1.99%)
Aug 15, 2019
18.49
18.49
18.49
18.49
62
-0.06(-0.30%)
Aug 14, 2019
18.49
18.55
18.38
18.55
3,722
+0.89(+5.07%)
Aug 13, 2019
17.94
17.95
17.65
17.65
3,514
-0.24(-1.33%)
Aug 12, 2019
17.71
17.89
17.71
17.89
2,050
+0.28(+1.58%)
Aug 09, 2019
17.71
17.71
17.62
17.62
500
+0.08(+0.46%)
Aug 08, 2019
17.58
17.60
17.53
17.53
2,204
-0.31(-1.71%)
Aug 07, 2019
18.22
18.22
17.84
17.84
921
-0.22(-1.21%)
Aug 06, 2019
17.85
18.06
17.85
18.06
2,198
+0.10(+0.54%)
Aug 05, 2019
17.86
17.97
17.86
17.96
1,755
+0.07(+0.39%)
Aug 02, 2019
17.89
17.89
17.89
17.89
100
+0.01(+0.05%)
Aug 01, 2019
18.09
18.09
17.88
17.88
1,000
-0.24(-1.32%)
Jul 31, 2019
18.12
18.12
18.12
18.12
20
+0.14(+0.78%)
Jul 30, 2019
17.92
17.98
17.92
17.98
300
-0.08(-0.43%)
Jul 29, 2019
18.11
18.11
18.06
18.06
1,000
+0.01(+0.06%)
Jul 26, 2019
18.05
18.05
18.05
18.05
0
+0.03(+0.17%)
Jul 25, 2019
17.98
18.02
17.96
18.02
582
+0.06(+0.31%)
Jul 24, 2019
17.96
17.96
17.96
17.96
75
-0.09(-0.48%)
Jul 23, 2019
18.05
18.05
18.05
18.05
97
-0.15(-0.81%)
Jul 22, 2019
18.16
18.19
18.10
18.19
1,399
+0.14(+0.77%)
Jul 19, 2019
18.26
18.26
18.05
18.05
1,100
-0.03(-0.17%)
Jul 18, 2019
18.09
18.09
18.09
18.09
0
+0.01(+0.08%)
Jul 17, 2019
18.07
18.07
18.07
18.07
0
+0.02(+0.10%)
Jul 16, 2019
18.16
18.16
18.05
18.05
3,367
+0.12(+0.69%)
Jul 15, 2019
18.00
18.00
17.92
17.93
15,430
+0.18(+1.04%)
Jul 12, 2019
17.60
17.74
17.60
17.74
1,100
-0.04(-0.23%)
Jul 11, 2019
17.90
17.90
17.79
17.79
128
-0.07(-0.41%)
Jul 10, 2019
17.86
17.87
17.86
17.86
250
+0.07(+0.38%)
Jul 09, 2019
17.79
17.79
17.79
17.79
0
-0.01(-0.05%)
Jul 08, 2019
17.80
17.80
17.80
17.80
100
+0.04(+0.23%)
Jul 05, 2019
17.76
17.76
17.76
17.76
0
-0.05(-0.26%)
Jul 03, 2019
17.80
17.80
17.80
17.80
0
-0.07(-0.36%)
Jul 02, 2019
17.87
17.87
17.87
17.87
0
+0.02(+0.10%)
Jul 01, 2019
17.85
17.85
17.85
17.85
34
-0.19(-1.03%)
Jun 28, 2019
18.04
18.04
18.04
18.04
0
-0.09(-0.48%)
Jun 27, 2019
18.06
18.12
18.05
18.12
2,184
-0.05(-0.27%)
Jun 26, 2019
18.17
18.17
18.17
18.17
82
+0.02(+0.13%)
Jun 25, 2019
18.15
18.15
18.15
18.15
0
+0.12(+0.67%)
Jun 24, 2019
17.98
18.06
17.97
18.03
3,255
-0.05(-0.25%)
Jun 21, 2019
18.02
18.08
18.02
18.08
500
+0.10(+0.57%)
Jun 20, 2019
18.14
18.14
17.97
17.97
1,485
-0.19(-1.02%)
Jun 19, 2019
18.16
18.16
18.16
18.16
0
+0.16(+0.88%)
Jun 18, 2019
17.84
18.00
17.84
18.00
1,856
-0.09(-0.51%)
Jun 17, 2019
18.07
18.14
18.07
18.09
819
+0.06(+0.31%)
Jun 14, 2019
18.04
18.04
18.04
18.04
100
-0.04(-0.23%)
Jun 13, 2019
18.08
18.08
18.08
18.08
26
-0.02(-0.10%)
Jun 12, 2019
18.10
18.10
18.10
18.10
0
+0.12(+0.68%)
Jun 11, 2019
18.00
18.00
17.97
17.97
1,119
+0.02(+0.09%)
Jun 10, 2019
17.96
17.96
17.96
17.96
24
-0.03(-0.17%)
Jun 07, 2019
17.99
17.99
17.99
17.99
100
-0.01(-0.06%)
Jun 06, 2019
18.00
18.00
18.00
18.00
0
-0.06(-0.31%)
Jun 05, 2019
18.06
18.06
18.06
18.06
0
-0.12(-0.66%)
Jun 04, 2019
18.18
18.18
18.18
18.18
1
-0.29(-1.58%)
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
.