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, 2012 57.11 57.35 56.68 57.23 19,960 +0.05(+0.09%)
May 30, 2012 57.32 57.47 57.18 57.18 36,596 -0.12(-0.21%)
May 29, 2012 57.60 57.60 57.13 57.30 5,709 -0.48(-0.83%)
May 25, 2012 58.09 58.22 57.78 57.78 31,776 -0.02(-0.03%)
May 24, 2012 57.78 58.78 57.70 57.80 20,897 -0.40(-0.69%)
May 23, 2012 58.20 58.50 58.04 58.20 20,606 -0.45(-0.77%)
May 22, 2012 57.88 58.77 57.44 58.65 8,987 +0.97(+1.68%)
May 21, 2012 57.69 58.09 57.32 57.68 50,597 -0.62(-1.06%)
May 18, 2012 57.97 58.30 57.69 58.30 90,183 -0.36(-0.61%)
May 17, 2012 58.54 58.86 58.11 58.66 153,130 +0.19(+0.33%)
May 16, 2012 57.57 58.60 57.57 58.47 28,102 +0.88(+1.53%)
May 15, 2012 57.01 57.74 56.81 57.59 18,684 +0.96(+1.69%)
May 14, 2012 56.50 56.63 56.17 56.63 9,851 +0.57(+1.02%)
May 11, 2012 56.12 56.14 55.36 56.06 13,156 +0.55(+0.99%)
May 10, 2012 55.31 55.53 55.17 55.51 18,245 -0.39(-0.70%)
May 09, 2012 55.94 56.10 55.47 55.90 50,404 +0.47(+0.85%)
May 08, 2012 55.39 56.06 55.36 55.43 44,506 +0.26(+0.47%)
May 07, 2012 55.30 55.43 54.90 55.17 67,008 -0.53(-0.95%)
May 04, 2012 55.62 55.88 55.60 55.70 26,853 +0.22(+0.40%)
May 03, 2012 55.88 55.88 55.42 55.48 9,437 -0.49(-0.88%)
May 02, 2012 56.10 56.19 55.97 55.97 7,925 -0.03(-0.05%)
May 01, 2012 56.19 56.19 55.78 56.00 56,386 -0.25(-0.44%)
Apr 30, 2012 56.38 56.39 56.07 56.25 14,012 -0.15(-0.27%)
Apr 27, 2012 56.47 56.76 56.35 56.40 28,469 +0.08(+0.15%)
Apr 26, 2012 56.65 56.69 56.32 56.32 16,074 -0.18(-0.32%)
Apr 25, 2012 56.82 56.82 56.50 56.50 67,578 -0.26(-0.46%)
Apr 24, 2012 56.41 56.90 56.35 56.76 99,712 -0.11(-0.19%)
Apr 23, 2012 56.63 56.87 56.48 56.87 7,908 +0.25(+0.45%)
Apr 20, 2012 56.59 56.66 56.41 56.62 20,668 -0.27(-0.48%)
Apr 19, 2012 56.81 56.93 56.63 56.89 15,063 +0.29(+0.51%)
Apr 18, 2012 56.71 56.96 56.58 56.60 6,425 -0.32(-0.56%)
Apr 17, 2012 56.84 57.06 56.79 56.92 40,835 +0.24(+0.42%)
Apr 16, 2012 56.95 57.11 56.44 56.68 15,328 -0.46(-0.81%)
Apr 13, 2012 56.88 57.16 56.76 57.14 31,351 -0.02(-0.03%)
Apr 12, 2012 58.00 58.00 57.05 57.16 28,048 -0.60(-1.04%)
Apr 11, 2012 57.55 57.84 57.53 57.76 11,637 +0.08(+0.14%)
Apr 10, 2012 57.30 57.85 57.27 57.68 17,503 +0.47(+0.82%)
Apr 09, 2012 57.03 57.21 56.83 57.21 21,476 +0.19(+0.33%)
Apr 05, 2012 57.02 57.15 56.92 57.02 8,498 +0.03(+0.05%)
Apr 04, 2012 57.07 57.07 56.75 56.99 14,877 -0.01(-0.02%)
Apr 03, 2012 57.47 57.51 56.90 57.00 126,065 -0.25(-0.44%)
Apr 02, 2012 57.21 57.71 57.21 57.25 55,167 -0.62(-1.07%)
Mar 30, 2012 57.83 58.25 57.44 57.87 87,824 +0.04(+0.07%)
Mar 29, 2012 57.86 58.03 57.68 57.83 71,358 -0.17(-0.29%)
Mar 28, 2012 57.86 58.00 57.39 58.00 11,210 -0.11(-0.19%)
Mar 27, 2012 58.89 59.00 57.97 58.11 30,615 -1.04(-1.76%)
Mar 26, 2012 59.96 60.06 59.15 59.15 20,004 -0.37(-0.62%)
Mar 23, 2012 59.50 59.68 59.27 59.52 24,449 +0.25(+0.42%)
Mar 22, 2012 59.05 59.28 58.56 59.27 12,718 +0.23(+0.39%)
Mar 21, 2012 59.22 59.44 58.83 59.04 30,918 +0.07(+0.12%)
Mar 20, 2012 58.46 58.97 58.46 58.97 47,530 +0.37(+0.63%)
Mar 19, 2012 58.48 58.85 58.37 58.60 7,702 +0.17(+0.29%)
Mar 16, 2012 58.10 58.46 58.10 58.43 16,887 +0.33(+0.57%)
Mar 15, 2012 58.36 58.41 57.88 58.10 58,310 +0.10(+0.17%)
Mar 14, 2012 58.35 58.47 58.00 58.00 18,047 -0.22(-0.38%)
Mar 13, 2012 58.60 58.75 58.22 58.22 8,738 -0.30(-0.51%)
Mar 12, 2012 58.53 58.64 58.37 58.52 8,983 +0.02(+0.04%)
Mar 09, 2012 58.94 58.95 58.50 58.50 15,457 -0.21(-0.36%)
Mar 08, 2012 58.93 58.93 58.53 58.71 15,748 -0.09(-0.15%)
Mar 07, 2012 58.67 58.91 58.28 58.80 31,388 -0.20(-0.34%)
Mar 06, 2012 59.71 59.75 59.00 59.00 65,532 -0.24(-0.41%)
Mar 05, 2012 59.26 59.33 59.00 59.24 14,463 -0.14(-0.23%)
Mar 02, 2012 58.71 59.38 58.53 59.38 22,996 +0.67(+1.14%)
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.