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 30, 2014
30.83
30.83
30.71
30.79
2,327
+0.10(+0.32%)
Sep 29, 2014
30.46
30.69
30.39
30.69
536
+0.46(+1.53%)
Sep 26, 2014
30.27
30.27
30.23
30.23
860
+0.01(+0.03%)
Sep 25, 2014
30.19
30.32
30.19
30.22
1,312
+0.15(+0.50%)
Sep 24, 2014
30.00
30.13
29.97
30.07
21,635
+0.10(+0.33%)
Sep 23, 2014
29.86
29.97
29.86
29.97
1,419
-0.02(-0.06%)
Sep 22, 2014
29.94
29.99
29.92
29.99
3,297
-0.05(-0.16%)
Sep 19, 2014
30.06
30.06
30.04
30.04
992
+0.02(+0.08%)
Sep 18, 2014
29.96
30.05
29.96
30.01
3,463
+0.25(+0.84%)
Sep 17, 2014
29.76
29.76
29.76
29.76
218
-0.13(-0.42%)
Sep 16, 2014
29.89
29.89
29.89
29.89
299
+0.08(+0.27%)
Sep 15, 2014
29.85
29.88
29.81
29.81
2,467
+0.01(+0.03%)
Sep 12, 2014
29.79
29.80
29.79
29.80
408
+0.10(+0.35%)
Sep 10, 2014
29.66
29.70
29.70
29.70
4,300
-0.05(-0.18%)
Sep 09, 2014
29.81
29.84
29.75
29.75
166,566
-0.12(-0.40%)
Sep 08, 2014
29.92
29.97
29.87
29.87
4,910
-0.08(-0.26%)
Sep 05, 2014
29.97
29.97
29.95
29.95
389
-0.03(-0.10%)
Sep 04, 2014
30.04
30.04
30.00
29.98
7,763
-0.09(-0.31%)
Sep 03, 2014
30.08
30.12
30.07
30.07
15,572
+0.01(+0.04%)
Sep 02, 2014
29.95
30.07
29.89
30.06
17,200
+0.13(+0.43%)
Aug 29, 2014
29.93
29.93
29.93
29.93
35,300
-0.10(-0.33%)
Aug 28, 2014
30.03
30.03
29.95
30.03
4,811
-0.07(-0.23%)
Aug 27, 2014
29.93
30.10
29.93
30.10
2,787
+0.13(+0.43%)
Aug 26, 2014
29.70
29.97
29.70
29.97
41,740
+0.25(+0.85%)
Aug 25, 2014
29.71
29.81
29.71
29.72
10,780
-0.03(-0.11%)
Aug 22, 2014
29.80
29.84
29.74
29.75
5,952
-0.05(-0.17%)
Aug 21, 2014
29.75
29.81
29.68
29.80
3,328
+0.07(+0.23%)
Aug 20, 2014
29.67
29.73
29.67
29.73
671
+0.14(+0.49%)
Aug 19, 2014
29.66
29.66
29.59
29.59
478
-0.17(-0.58%)
Aug 18, 2014
29.70
29.76
29.58
29.76
9,063
-0.56(-1.85%)
Aug 15, 2014
30.32
30.32
30.32
30.32
62
+0.10(+0.33%)
Aug 14, 2014
30.28
30.28
30.19
30.22
922
-0.10(-0.33%)
Aug 13, 2014
30.46
30.53
30.32
30.32
5,249
-0.42(-1.37%)
Aug 12, 2014
30.54
30.68
30.54
30.74
6,463
+0.09(+0.29%)
Aug 11, 2014
30.95
30.95
30.65
30.65
2,886
-0.30(-0.97%)
Aug 08, 2014
31.18
31.22
31.18
30.95
3,249
-0.29(-0.94%)
Aug 07, 2014
30.75
31.24
30.75
31.24
4,967
+0.36(+1.18%)
Aug 06, 2014
30.76
30.88
30.68
30.88
1,862
+0.46(+1.51%)
Aug 05, 2014
29.70
30.67
29.70
30.42
17,704
+1.09(+3.72%)
Aug 04, 2014
29.70
29.88
29.33
29.33
3,971
-0.51(-1.71%)
Aug 01, 2014
29.47
29.97
29.38
29.84
23,790
+0.22(+0.74%)
Jul 31, 2014
29.55
29.86
29.49
29.62
12,104
+0.35(+1.19%)
Jul 30, 2014
29.27
29.27
29.27
29.27
246
-0.02(-0.06%)
Jul 29, 2014
29.35
29.35
29.29
29.29
2,437
-0.25(-0.84%)
Jul 28, 2014
29.54
29.54
29.54
29.54
476
+0.02(+0.06%)
Jul 25, 2014
29.55
29.55
29.44
29.52
28,013
-0.02(-0.07%)
Jul 24, 2014
29.40
29.60
29.40
29.54
1,991
+0.03(+0.10%)
Jul 23, 2014
29.34
29.51
29.29
29.51
8,386
+0.21(+0.72%)
Jul 22, 2014
29.20
29.34
29.20
29.30
2,397
+0.00(+0.00%)
Jul 21, 2014
29.16
29.30
29.12
29.30
15,534
+0.05(+0.17%)
Jul 18, 2014
29.17
29.31
29.17
29.25
5,192
-0.11(-0.37%)
Jul 17, 2014
29.23
29.63
29.12
29.36
7,903
+0.21(+0.72%)
Jul 16, 2014
29.15
29.20
29.11
29.15
3,044
+0.11(+0.38%)
Jul 15, 2014
29.22
29.22
29.04
29.04
3,321
-0.17(-0.58%)
Jul 14, 2014
29.32
29.37
29.14
29.21
3,314
-0.30(-1.02%)
Jul 11, 2014
29.47
29.51
29.41
29.51
27,090
+0.04(+0.14%)
Jul 10, 2014
29.53
29.54
29.46
29.47
940
+0.02(+0.06%)
Jul 09, 2014
29.44
29.50
29.42
29.45
3,104
-0.11(-0.37%)
Jul 08, 2014
29.65
29.78
29.56
29.56
4,308
-0.01(-0.04%)
Jul 07, 2014
29.51
29.65
29.44
29.57
28,991
+0.05(+0.17%)
Jul 03, 2014
29.56
29.52
29.52
29.52
7,300
-0.12(-0.40%)
Jul 02, 2014
29.70
29.75
29.64
29.64
8,952
-0.11(-0.37%)
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
.