$37.54 -0.28 (%) Barclays Bank Structured Note 2016-30.01.19 on S&P Mid Term Volatility Index - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXZ historical data

Date Open High Low Close Volume
9/27/201638.7338.8337.7037.8273,431
9/26/201638.7439.1238.5838.64235,767
9/23/201638.2438.2437.7438.01149,865
9/22/201638.1238.3137.9838.10300,601
9/21/201639.3339.8238.5838.66460,742
9/20/201639.4039.6539.3939.46149,430
9/19/201639.6740.0639.1239.62161,716
9/16/201640.6741.0040.0140.06184,763
9/15/201640.8041.2140.0740.30203,658
9/14/201640.5741.1240.0940.74161,323
9/13/201639.9941.3239.8140.90195,786
9/12/201640.3340.5639.2739.43302,954
9/9/201638.9640.3938.9640.28273,504
9/8/201638.2138.4838.2138.3250,205
9/7/201638.2238.4338.0838.0895,706
9/6/201638.5638.7538.3138.33147,819
9/2/201638.6939.0638.6238.89211,443
9/1/201638.9139.3938.8939.07160,431
8/31/201639.0539.4038.9639.02209,900
8/30/201638.9839.1638.8438.9798,360
8/29/201639.0839.1538.8939.15100,255
8/26/201639.0339.7038.5239.28206,620
8/25/201639.4939.5439.0039.0071,821
8/24/201639.3039.4739.2139.2172,783
8/23/201638.8739.1638.7239.1364,196
8/22/201638.9239.1938.8439.00120,805
8/19/201638.9739.1538.7838.9067,546
8/18/201638.6638.9738.4338.7972,868
8/17/201638.9539.4138.5538.58182,352
8/16/201638.6638.9738.6138.9678,784
8/15/201638.1038.4137.9938.3591,353
8/12/201638.5538.6438.1638.47170,595
8/11/201638.0038.3837.6438.37214,917
8/10/201637.6038.5037.5738.18423,937
8/9/201638.0938.1837.5537.41233,934
8/8/20169.629.649.589.58637,540
8/5/20169.729.729.639.721,730,296
8/4/20169.879.899.779.80195,567
8/3/20169.9910.019.879.88271,784
8/2/20169.8410.099.839.98462,067
8/1/20169.809.899.679.76464,117
7/29/201610.0110.019.789.83499,865
7/28/201610.1710.229.9810.02420,319
7/27/201610.1410.2810.0910.14444,601
7/26/201610.2110.3010.1510.23560,818
7/25/201610.1710.3210.1610.19567,568
7/22/201610.2910.3110.0910.17660,576
7/21/201610.0810.3210.0610.32587,158
7/20/201610.1010.1510.0510.05388,809
7/19/201610.1710.2310.1010.20401,453
7/18/201610.2210.2610.0810.12422,051
7/15/201610.1210.3010.1210.21408,859
7/14/201610.0810.1710.0410.17486,572
7/13/201610.2010.3010.2010.22713,718
7/12/201610.3210.3410.2510.26438,057
7/11/201610.3210.4310.2810.41599,634
7/8/201610.5510.5910.3310.39579,509
7/7/201610.6810.9010.6110.68509,565
7/6/201610.9211.0010.6810.75760,764
7/5/201610.8411.0610.8110.89735,139
7/1/201610.7710.8910.6610.78948,289
6/30/201610.8010.8910.7210.79786,484
6/29/201610.9611.0110.8010.85728,775
6/28/201611.3711.5111.0911.141,089,567
6/27/201611.4711.8011.4311.591,419,146
6/24/201611.0411.4810.6711.392,374,224
6/23/201610.5010.6010.3710.40617,409
6/22/201610.8210.9410.6410.77887,155
6/21/201610.7510.9510.7510.80770,618
6/20/201610.9310.9310.7710.87762,874
6/17/201611.2211.3311.1311.281,054,500
6/16/201611.6511.9611.1711.22930,773
6/15/201611.4711.5211.2111.46719,746
6/14/201611.7011.8411.4411.561,379,279
6/13/201611.3511.6611.1711.61804,885
6/10/201610.9611.1410.8811.06543,112
6/9/201610.6710.7510.6410.72540,620
6/8/201610.4910.6110.4210.55283,978
6/7/201610.4510.4710.3610.47338,534
6/6/201610.4910.5610.4110.47350,535
6/3/201610.5610.7310.4010.44575,974
6/2/201610.5910.6610.4510.45378,809
6/1/201610.6410.6610.4910.50244,879
5/31/201610.5010.7510.5010.57368,933
5/27/201610.6310.7210.5910.60230,604
5/26/201610.6810.7410.6610.71693,480
5/25/201610.7510.8010.6110.73215,602
5/24/201611.0111.0110.7810.83360,869
5/23/201611.1611.2511.0411.14219,256
5/20/201611.2211.2711.1311.24196,933
5/19/201611.3711.5911.3211.32449,566
5/18/201611.3311.4211.1311.26392,140
5/17/201610.9411.3010.9411.25397,514
5/16/201611.1511.1510.8510.85384,566
5/13/201611.0411.2310.8711.22264,728
5/12/201610.9611.2410.9311.03217,014
5/11/201610.9111.0810.7611.04408,924
5/10/201611.0111.0210.8710.90288,554
5/9/201611.1911.2011.0111.17347,281
5/6/201611.4411.4911.2011.30318,587
  • Showing 1-100 of 1,930 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center