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 (%)
Sep 28, 2012
52.76
52.97
52.58
52.76
125,586
+0.25(+0.48%)
Sep 27, 2012
52.18
52.69
52.10
52.51
51,224
-0.03(-0.06%)
Sep 26, 2012
52.50
52.62
52.42
52.54
99,349
-0.19(-0.36%)
Sep 25, 2012
52.89
53.02
52.61
52.73
43,146
-0.35(-0.66%)
Sep 24, 2012
52.97
53.10
52.77
53.08
600,339
-0.02(-0.04%)
Sep 21, 2012
52.77
53.16
52.65
53.10
105,983
+0.04(+0.07%)
Sep 20, 2012
52.98
53.08
52.76
53.06
60,876
+0.00(+0.00%)
Sep 19, 2012
53.34
53.46
52.76
53.06
69,048
-0.15(-0.28%)
Sep 18, 2012
53.37
53.80
53.20
53.21
257,997
-0.05(-0.09%)
Sep 17, 2012
53.28
53.30
52.99
53.26
45,777
-0.16(-0.30%)
Sep 14, 2012
53.85
53.85
53.14
53.42
190,055
-0.73(-1.35%)
Sep 13, 2012
54.57
54.63
53.70
54.15
73,028
-0.31(-0.57%)
Sep 12, 2012
54.92
54.92
54.27
54.46
39,438
-0.43(-0.78%)
Sep 11, 2012
55.60
55.61
54.88
54.89
128,260
-1.01(-1.81%)
Sep 10, 2012
56.17
56.23
55.88
55.90
26,814
-0.21(-0.37%)
Sep 07, 2012
56.07
56.11
55.85
56.11
28,045
+0.00(+0.00%)
Sep 06, 2012
55.75
56.20
55.64
56.11
94,506
+0.08(+0.14%)
Sep 05, 2012
56.42
56.51
56.03
56.03
32,239
-0.23(-0.41%)
Sep 04, 2012
56.10
56.36
56.06
56.26
64,078
+0.27(+0.48%)
Aug 31, 2012
56.13
56.24
55.84
55.99
48,138
-0.33(-0.59%)
Aug 30, 2012
56.33
56.37
56.03
56.32
13,106
-0.02(-0.03%)
Aug 29, 2012
56.38
56.53
56.10
56.34
21,298
-0.12(-0.22%)
Aug 27, 2012
56.77
56.92
56.46
56.46
182,426
-0.22(-0.39%)
Aug 24, 2012
56.53
56.68
56.35
56.68
106,295
+0.30(+0.53%)
Aug 23, 2012
56.47
56.58
56.17
56.38
214,743
+0.22(+0.39%)
Aug 22, 2012
56.40
56.54
55.64
56.16
50,154
-0.12(-0.21%)
Aug 21, 2012
56.29
56.38
56.16
56.28
67,601
+0.09(+0.16%)
Aug 20, 2012
55.79
56.19
55.79
56.19
16,003
+0.38(+0.68%)
Aug 17, 2012
55.71
55.96
55.66
55.81
39,873
+0.25(+0.45%)
Aug 16, 2012
55.57
55.59
55.41
55.56
16,971
+0.02(+0.04%)
Aug 15, 2012
55.52
55.54
55.28
55.54
45,082
+0.07(+0.13%)
Aug 14, 2012
55.37
55.59
55.32
55.47
23,848
+0.17(+0.31%)
Aug 13, 2012
55.35
55.60
55.29
55.30
35,948
+0.09(+0.16%)
Aug 10, 2012
55.32
55.40
55.13
55.21
20,259
+0.00(+0.00%)
Aug 09, 2012
55.41
55.44
55.19
55.21
265,445
-0.14(-0.25%)
Aug 08, 2012
55.10
55.35
54.85
55.35
20,902
-0.11(-0.20%)
Aug 07, 2012
55.21
55.51
55.12
55.46
65,010
+0.05(+0.09%)
Aug 06, 2012
54.89
55.42
54.76
55.41
21,862
-0.07(-0.13%)
Aug 03, 2012
55.59
55.71
55.01
55.48
45,031
-0.34(-0.61%)
Aug 02, 2012
55.94
56.70
55.53
55.82
37,699
+0.09(+0.16%)
Aug 01, 2012
55.32
55.73
55.10
55.73
40,731
+0.32(+0.57%)
Jul 31, 2012
55.27
55.52
55.20
55.41
32,126
-0.15(-0.26%)
Jul 30, 2012
55.50
55.58
55.28
55.56
92,418
+0.03(+0.05%)
Jul 27, 2012
55.06
55.58
54.96
55.53
402,997
+0.33(+0.60%)
Jul 26, 2012
55.48
55.85
55.20
55.20
11,161
-0.80(-1.43%)
Jul 25, 2012
55.97
56.06
55.82
56.00
14,487
-0.06(-0.11%)
Jul 24, 2012
56.11
56.44
56.01
56.06
15,236
-0.40(-0.71%)
Jul 23, 2012
56.10
56.46
56.04
56.46
8,272
+0.14(+0.25%)
Jul 20, 2012
56.23
56.55
56.23
56.32
17,652
+0.13(+0.23%)
Jul 19, 2012
56.07
56.27
55.90
56.19
13,607
+0.01(+0.02%)
Jul 18, 2012
56.31
56.31
56.02
56.18
11,519
+0.07(+0.12%)
Jul 17, 2012
56.42
56.42
55.87
56.11
62,945
-0.13(-0.23%)
Jul 16, 2012
56.22
56.43
56.11
56.24
22,058
+0.41(+0.73%)
Jul 13, 2012
56.10
56.10
55.55
55.83
31,292
-0.32(-0.57%)
Jul 12, 2012
56.20
56.34
55.75
56.15
21,422
+0.42(+0.75%)
Jul 11, 2012
55.95
56.08
55.64
55.73
24,598
-0.43(-0.76%)
Jul 10, 2012
56.23
56.26
55.95
56.16
105,158
-0.03(-0.06%)
Jul 09, 2012
56.24
56.44
56.14
56.19
23,770
-0.37(-0.65%)
Jul 06, 2012
56.72
56.85
56.54
56.56
24,259
-0.48(-0.84%)
Jul 05, 2012
56.80
57.04
56.65
57.04
21,777
+0.26(+0.45%)
Jul 03, 2012
57.04
57.37
56.78
56.78
28,224
-0.34(-0.60%)
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
.