IPATHR S&P 500 DYNAMIC VIX ETN (NY: XVZ)
26.43 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 26.43 26.43 26.43 0 -0.20(-0.75%)
Jul 24, 2015 26.63 26.63 26.63 26.63 201 -0.05(-0.19%)
Jul 23, 2015 26.70 26.77 26.68 26.68 10,217 -0.08(-0.30%)
Jul 22, 2015 26.76 26.76 26.76 26.76 250 +0.23(+0.88%)
Jul 21, 2015 26.51 26.53 26.50 26.53 1,612 +0.04(+0.15%)
Jul 20, 2015 26.46 26.49 26.45 26.49 635 +0.03(+0.10%)
Jul 17, 2015 26.46 26.46 26.46 26.46 623 -0.04(-0.15%)
Jul 16, 2015 26.48 26.50 26.48 26.50 2,572 -0.03(-0.13%)
Jul 15, 2015 26.53 26.53 26.53 26.53 276 +0.05(+0.19%)
Jul 14, 2015 26.37 26.49 26.35 26.48 1,851 -0.07(-0.25%)
Jul 13, 2015 26.80 26.80 26.45 26.55 3,095 -1.17(-4.22%)
Jul 10, 2015 27.71 28.03 27.71 27.72 1,133 -0.63(-2.22%)
Jul 09, 2015 28.17 28.35 28.17 28.35 533 +0.02(+0.07%)
Jul 08, 2015 28.08 28.33 28.08 28.33 783 +0.29(+1.03%)
Jul 07, 2015 28.18 28.18 28.04 28.04 1,760 -0.10(-0.36%)
Jul 06, 2015 28.14 28.14 28.14 28.14 179 +0.21(+0.75%)
Jul 02, 2015 27.93 27.93 27.93 0 -0.39(-1.38%)
Jul 01, 2015 28.32 28.32 28.32 28.32 189 -0.48(-1.67%)
Jun 29, 2015 28.80 28.80 28.80 0 +0.36(+1.28%)
Jun 26, 2015 28.50 28.50 28.43 28.43 7,587 -0.11(-0.37%)
Jun 25, 2015 28.53 28.54 28.53 28.54 3,296 -0.04(-0.14%)
Jun 24, 2015 28.58 28.58 28.58 28.58 500 -0.03(-0.10%)
Jun 23, 2015 28.58 28.61 28.58 28.61 684 +0.04(+0.14%)
Jun 22, 2015 28.57 28.58 28.57 28.57 1,000 -0.20(-0.70%)
Jun 19, 2015 28.68 28.77 28.68 28.77 418 +0.00(+0.00%)
Jun 15, 2015 28.77 72 -0.06(-0.21%)
Jun 12, 2015 28.93 28.93 28.83 28.83 969 -0.21(-0.72%)
Jun 10, 2015 29.04 29.04 29.04 0 -0.14(-0.48%)
Jun 09, 2015 29.14 29.18 29.14 29.18 791 +0.23(+0.79%)
Jun 05, 2015 28.95 28.95 28.95 0 -0.08(-0.28%)
Jun 04, 2015 29.03 29.03 29.03 29.03 465 +0.12(+0.42%)
Jun 03, 2015 28.84 28.92 28.84 28.91 2,531 -0.01(-0.04%)
Jun 02, 2015 28.89 28.93 28.89 28.92 1,098 +0.04(+0.14%)
May 29, 2015 28.88 82 +0.03(+0.09%)
May 28, 2015 28.85 28.85 28.85 28.85 253 +0.00(+0.02%)
May 27, 2015 28.81 28.85 28.80 28.85 2,344 -0.09(-0.31%)
May 26, 2015 29.03 29.03 28.94 28.94 1,698 -0.06(-0.21%)
May 22, 2015 29.00 29.00 29.00 0 +0.19(+0.66%)
May 21, 2015 28.84 28.86 28.80 28.81 6,077 -0.02(-0.08%)
May 19, 2015 28.83 28.83 28.83 0 -0.06(-0.20%)
May 18, 2015 28.93 28.95 28.89 28.89 4,603 -0.12(-0.41%)
May 15, 2015 28.99 29.01 28.99 29.01 1,275 -0.08(-0.27%)
May 14, 2015 29.07 29.09 29.02 29.09 8,589 +0.09(+0.31%)
May 13, 2015 29.04 29.05 29.00 29.00 535 -0.06(-0.20%)
May 12, 2015 29.04 29.12 29.02 29.06 8,870 +0.04(+0.14%)
May 11, 2015 28.81 29.04 28.75 29.02 116,935 +0.28(+0.97%)
May 08, 2015 28.76 28.78 28.68 28.74 25,383 -0.37(-1.27%)
May 05, 2015 29.11 3 -0.05(-0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here