Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 40.07 40.15 39.99 40.15 40,685 +0.19(+0.48%)
May 30, 2013 40.12 40.13 39.82 39.96 6,791 +0.20(+0.50%)
May 29, 2013 40.05 40.05 39.71 39.76 381,298 -0.36(-0.90%)
May 28, 2013 40.14 40.20 40.07 40.12 4,351 +0.05(+0.13%)
May 24, 2013 40.11 40.14 39.87 40.07 18,084 +0.12(+0.30%)
May 23, 2013 39.97 40.03 39.83 39.95 18,232 +0.09(+0.23%)
May 22, 2013 40.04 40.06 39.82 39.86 49,239 -0.27(-0.68%)
May 21, 2013 39.87 40.14 39.82 40.13 24,933 +0.35(+0.89%)
May 20, 2013 39.57 39.80 39.56 39.78 110,453 +0.20(+0.50%)
May 17, 2013 39.46 39.85 39.46 39.58 21,447 +0.07(+0.18%)
May 16, 2013 39.49 39.60 39.40 39.51 16,348 +0.07(+0.18%)
May 15, 2013 39.46 39.56 39.39 39.44 28,414 +0.00(+0.00%)
May 13, 2013 39.20 39.44 39.20 39.44 21,901 +0.26(+0.66%)
May 10, 2013 38.91 39.26 38.86 39.18 94,505 +0.38(+0.98%)
May 09, 2013 38.73 38.90 38.61 38.80 160,370 +0.20(+0.52%)
May 08, 2013 38.58 38.69 38.49 38.60 31,978 -0.02(-0.05%)
May 07, 2013 38.64 38.71 38.60 38.62 17,327 -0.27(-0.69%)
May 06, 2013 39.22 39.31 38.85 38.89 6,656 -0.32(-0.82%)
May 03, 2013 39.08 39.34 39.03 39.21 63,093 +0.06(+0.15%)
May 02, 2013 39.46 39.46 39.03 39.15 22,978 -0.15(-0.38%)
May 01, 2013 39.03 39.31 39.01 39.30 26,041 +0.43(+1.11%)
Apr 30, 2013 39.05 39.18 38.80 38.87 78,635 -0.09(-0.23%)
Apr 29, 2013 38.93 39.05 38.60 38.96 113,109 -0.22(-0.56%)
Apr 26, 2013 39.31 39.31 39.12 39.18 18,167 -0.13(-0.33%)
Apr 25, 2013 39.12 39.31 38.96 39.31 36,106 +0.00(+0.00%)
Apr 24, 2013 39.40 39.45 39.21 39.31 19,974 -0.27(-0.68%)
Apr 23, 2013 39.47 40.98 39.47 39.58 22,511 -0.76(-1.88%)
Apr 22, 2013 40.79 40.82 39.94 40.34 9,289 -0.22(-0.54%)
Apr 19, 2013 40.29 40.65 40.29 40.56 67,234 +0.35(+0.87%)
Apr 18, 2013 40.03 40.64 39.99 40.21 36,447 +0.09(+0.22%)
Apr 17, 2013 40.17 40.39 39.84 40.12 43,263 +0.40(+1.01%)
Apr 16, 2013 39.98 40.12 39.62 39.72 55,726 -0.37(-0.92%)
Apr 15, 2013 40.35 40.48 40.00 40.09 31,336 -0.28(-0.70%)
Apr 12, 2013 40.59 40.64 40.37 40.37 13,358 -0.21(-0.51%)
Apr 11, 2013 40.48 40.59 40.34 40.58 24,946 +0.12(+0.31%)
Apr 10, 2013 40.43 40.52 40.36 40.46 14,210 -0.13(-0.33%)
Apr 09, 2013 40.57 40.85 40.51 40.59 13,736 -0.22(-0.53%)
Apr 08, 2013 40.72 41.06 40.71 40.81 15,419 -0.35(-0.85%)
Apr 05, 2013 41.56 41.63 41.16 41.16 9,800 +0.24(+0.58%)
Apr 04, 2013 40.91 41.17 40.90 40.92 23,736 -0.12(-0.29%)
Apr 03, 2013 41.21 41.23 40.94 41.04 12,642 -0.30(-0.73%)
Apr 02, 2013 41.10 41.34 41.09 41.34 10,627 +0.16(+0.39%)
Apr 01, 2013 41.23 41.23 41.00 41.18 15,220 +0.13(+0.32%)
Mar 28, 2013 41.08 41.10 40.96 41.05 106,954 +0.04(+0.09%)
Mar 27, 2013 40.93 41.07 40.88 41.01 37,255 +0.09(+0.21%)
Mar 26, 2013 40.72 40.96 40.72 40.93 18,007 -0.15(-0.37%)
Mar 25, 2013 41.13 41.52 41.04 41.08 19,989 -0.11(-0.27%)
Mar 22, 2013 41.15 41.24 41.00 41.19 11,120 -0.10(-0.24%)
Mar 21, 2013 41.39 41.60 41.26 41.29 1,183,562 +0.15(+0.36%)
Mar 20, 2013 40.77 41.14 40.62 41.14 18,204 +0.41(+1.01%)
Mar 19, 2013 41.06 41.09 40.60 40.73 22,462 -0.10(-0.24%)
Mar 18, 2013 41.27 41.27 40.83 40.83 13,212 -0.27(-0.66%)
Mar 15, 2013 40.99 41.10 40.94 41.10 27,097 +0.08(+0.20%)
Mar 14, 2013 40.98 41.10 40.94 41.02 16,468 +0.18(+0.44%)
Mar 13, 2013 40.90 40.96 40.67 40.84 21,460 +0.11(+0.27%)
Mar 12, 2013 40.75 40.77 40.50 40.73 73,299 -0.04(-0.10%)
Mar 11, 2013 40.56 40.84 40.37 40.77 18,317 +0.39(+0.97%)
Mar 08, 2013 40.34 40.53 40.15 40.38 29,279 +0.20(+0.50%)
Mar 07, 2013 40.11 40.29 40.01 40.18 103,129 -0.06(-0.15%)
Mar 06, 2013 40.30 40.39 40.15 40.24 51,937 -0.21(-0.52%)
Mar 05, 2013 40.30 40.64 40.30 40.45 32,659 -0.12(-0.30%)
Mar 04, 2013 40.83 40.84 40.45 40.57 18,069 -0.30(-0.73%)
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.