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, 2020
40.20
40.20
40.00
40.10
1,285
-0.15(-0.37%)
Aug 28, 2020
40.11
40.25
40.05
40.25
600
+0.06(+0.15%)
Aug 27, 2020
41.38
41.38
40.03
40.19
8,847
-0.52(-1.28%)
Aug 26, 2020
40.84
40.84
40.34
40.71
3,942
+0.00(+0.01%)
Aug 25, 2020
40.82
40.90
40.63
40.71
6,104
+0.03(+0.07%)
Aug 24, 2020
41.60
41.60
40.55
40.68
7,611
+0.12(+0.30%)
Aug 21, 2020
40.34
40.62
40.05
40.56
2,300
+0.71(+1.78%)
Aug 20, 2020
40.01
40.22
39.85
39.85
8,509
-0.56(-1.38%)
Aug 19, 2020
39.92
40.50
39.89
40.41
4,939
+0.73(+1.83%)
Aug 18, 2020
39.89
40.08
39.58
39.68
5,471
-0.40(-0.99%)
Aug 17, 2020
39.89
40.12
39.89
40.08
2,765
+0.15(+0.38%)
Aug 14, 2020
39.73
39.92
39.73
39.92
700
+0.54(+1.38%)
Aug 13, 2020
39.71
39.71
39.35
39.38
1,123
+0.34(+0.87%)
Aug 12, 2020
39.22
39.22
38.77
39.04
2,175
-0.44(-1.12%)
Aug 11, 2020
39.15
39.51
39.15
39.48
10,479
+0.20(+0.50%)
Aug 10, 2020
40.00
40.00
38.99
39.29
2,000
-0.35(-0.88%)
Aug 07, 2020
39.50
39.82
39.50
39.63
1,300
+0.48(+1.24%)
Aug 06, 2020
39.14
39.15
38.98
39.15
700
-0.11(-0.27%)
Aug 05, 2020
38.94
39.40
38.88
39.26
1,225
-0.12(-0.31%)
Aug 04, 2020
39.28
39.60
38.98
39.38
4,101
-0.17(-0.44%)
Aug 03, 2020
39.86
39.87
39.21
39.56
2,664
+0.55(+1.42%)
Jul 31, 2020
39.26
39.87
39.00
39.00
2,400
+0.05(+0.13%)
Jul 30, 2020
38.95
38.95
38.95
38.95
207
+0.32(+0.82%)
Jul 29, 2020
38.75
38.77
38.63
38.63
405
-0.29(-0.74%)
Jul 28, 2020
38.56
38.92
38.50
38.92
2,293
+0.15(+0.37%)
Jul 27, 2020
38.99
39.12
38.77
38.77
1,865
+0.20(+0.51%)
Jul 24, 2020
38.33
38.88
38.33
38.58
800
+0.20(+0.51%)
Jul 23, 2020
38.40
38.40
38.36
38.38
750
+0.23(+0.61%)
Jul 22, 2020
38.58
38.58
38.12
38.15
709
+0.40(+1.07%)
Jul 21, 2020
38.01
38.01
37.70
37.74
4,297
-0.53(-1.38%)
Jul 20, 2020
38.27
38.27
38.27
38.27
112
+0.01(+0.03%)
Jul 17, 2020
38.26
38.26
38.26
38.26
100
-0.13(-0.34%)
Jul 16, 2020
39.00
39.00
38.39
38.39
547
-0.17(-0.43%)
Jul 15, 2020
39.04
39.04
38.55
38.56
1,405
+0.38(+0.99%)
Jul 14, 2020
38.77
39.39
38.18
38.18
1,387
-0.39(-1.00%)
Jul 13, 2020
38.30
38.57
38.30
38.57
487
+1.06(+2.83%)
Jul 10, 2020
37.27
37.51
37.27
37.51
900
+0.03(+0.08%)
Jul 09, 2020
36.61
37.63
36.61
37.48
1,720
+0.02(+0.05%)
Jul 08, 2020
37.45
37.76
37.45
37.46
709
-0.17(-0.46%)
Jul 07, 2020
37.55
37.63
37.39
37.63
1,662
-0.29(-0.77%)
Jul 06, 2020
36.85
38.25
36.81
37.92
3,465
+0.34(+0.91%)
Jul 02, 2020
37.50
37.58
37.28
37.58
1,200
+0.27(+0.72%)
Jul 01, 2020
37.54
37.54
36.74
37.31
2,012
-0.34(-0.91%)
Jun 30, 2020
38.15
38.15
37.65
37.65
1,656
-0.75(-1.95%)
Jun 29, 2020
39.43
39.43
38.37
38.40
4,810
-0.45(-1.17%)
Jun 26, 2020
38.35
38.85
38.35
38.85
1,400
+0.50(+1.31%)
Jun 25, 2020
38.64
38.64
38.35
38.35
47,182
-0.08(-0.20%)
Jun 24, 2020
38.35
38.43
38.35
38.43
522
+1.00(+2.66%)
Jun 23, 2020
37.43
37.43
37.43
37.43
101
-0.49(-1.28%)
Jun 22, 2020
37.87
37.92
37.87
37.92
250
-0.50(-1.31%)
Jun 19, 2020
38.35
38.42
37.99
38.42
2,200
-0.03(-0.07%)
Jun 18, 2020
37.91
38.45
37.91
38.45
1,502
+0.62(+1.65%)
Jun 17, 2020
37.83
37.83
37.83
37.83
217
+0.06(+0.15%)
Jun 16, 2020
37.21
37.77
37.21
37.77
1,115
-0.19(-0.51%)
Jun 15, 2020
39.28
39.46
37.96
37.96
4,102
-0.70(-1.82%)
Jun 12, 2020
37.89
38.96
37.89
38.67
1,900
+0.64(+1.68%)
Jun 11, 2020
37.15
38.03
37.12
38.03
2,637
+1.71(+4.72%)
Jun 10, 2020
36.63
36.63
36.19
36.31
2,411
-0.26(-0.72%)
Jun 09, 2020
36.43
37.00
36.40
36.58
2,425
+0.23(+0.65%)
Jun 08, 2020
36.05
36.55
36.05
36.34
6,519
+0.00(+0.00%)
Jun 05, 2020
37.00
37.00
36.20
36.34
2,400
-0.80(-2.17%)
Jun 04, 2020
37.01
37.23
37.01
37.15
1,721
+0.02(+0.05%)
Jun 03, 2020
37.01
37.13
37.01
37.13
617
-0.28(-0.74%)
Jun 02, 2020
37.98
37.98
37.40
37.40
1,024
-0.04(-0.10%)
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
.