$29.71 -1.49 (%) CS Nassau VelocityShares Daily Inverse VIX Short Term Exch Trd Nts 2010-4.12.30 Linked to S&P 500 VIX Short-Term Futures Index - NASDAQ

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XIV historical data

Date Open High Low Close Volume
1/27/201529.4930.6929.1929.7128,119,035
1/26/201530.1131.2129.5131.2017,698,924
1/23/201530.2031.0929.6929.8222,924,020
1/22/201529.5830.7028.4730.6627,658,067
1/21/201527.1528.8126.8228.7627,144,450
1/20/201528.0628.1226.5827.4925,774,556
1/16/201526.7027.5526.1727.2528,445,388
1/15/201527.9228.3026.6526.7427,095,583
1/14/201526.7727.7026.5227.5733,279,103
1/13/201529.5929.9627.3528.1133,653,471
1/12/201530.1230.2328.1828.9224,066,286
1/9/201531.9532.0030.1230.4123,357,450
1/8/201530.8331.7730.7131.6119,774,152
1/7/201529.6330.0929.0029.7420,222,952
1/6/201529.6430.0527.7528.7741,123,263
1/5/201530.9031.0329.0129.4928,640,553
1/2/201532.2532.6229.9331.6920,012,164
12/31/201434.0834.2530.5531.1422,868,483
12/30/201434.2834.7433.7433.9612,083,806
12/29/201434.5135.0834.3234.809,017,596
12/26/201435.1135.3634.5934.748,202,107
12/24/201435.2435.3034.8135.114,816,735
12/23/201435.1335.1534.1534.8811,221,533
12/22/201434.1534.9433.8734.9113,984,216
12/19/201433.1933.7532.6933.2223,092,375
12/18/201433.6033.7132.1233.0526,902,217
12/17/201428.8532.1328.8331.9937,777,899
12/16/201430.0832.6129.3029.3236,775,120
12/15/201431.5732.3229.6430.8735,677,765
12/12/201430.4331.9229.9130.1134,931,128
12/11/201434.2635.6531.8131.8426,315,207
12/10/201437.2137.3633.9634.0327,451,095
12/9/201436.5538.2435.7937.8818,972,800
12/8/201439.8040.4438.0038.4811,978,257
12/5/201440.0040.7439.7040.079,836,297
12/4/201438.9639.7838.2439.3810,196,131
12/3/201439.2439.6038.9839.437,271,730
12/2/201436.9038.8936.9038.828,772,652
12/1/201437.7237.8536.5136.9012,920,954
11/28/201439.4039.7238.4138.515,235,318
11/26/201438.9739.7038.8639.587,402,140
11/25/201438.8939.0738.4038.947,671,077
11/24/201438.2438.7338.0638.707,356,204
11/21/201438.2638.2937.5737.909,602,808
11/20/201436.0637.3036.0037.116,709,671
11/19/201437.2037.3536.4136.7411,556,213
11/18/201437.2538.1237.2237.668,819,998
11/17/201436.5937.4036.3237.049,396,787
11/14/201436.8637.0636.1836.9510,854,869
11/13/201437.3637.8535.9837.0414,598,322
11/12/201437.0737.9137.0137.529,742,834
11/11/201438.1938.3637.2138.0111,567,315
11/10/201436.8038.2736.7137.9712,553,116
11/7/201436.1336.6935.7036.6113,911,588
11/6/201435.4036.2334.7336.0712,685,893
11/5/201435.3935.4434.5635.2011,753,171
11/4/201434.2234.8733.2934.7719,528,980
11/3/201435.1035.3034.1434.5012,256,332
10/31/201435.2835.3534.5135.0616,796,613
10/30/201433.6034.9033.0934.2122,199,752
10/29/201434.8735.0533.2734.3333,231,581
10/28/201433.2735.0133.2334.9521,888,922
10/27/201431.7632.9531.1532.7922,310,378
10/24/201431.9732.5630.2132.3722,276,518
10/23/201432.1232.8631.5132.0528,412,651
10/22/201432.9833.4029.9130.1033,668,683
10/21/201431.6432.9431.3732.7423,262,402
10/20/201428.1630.5628.0130.4824,882,660
10/17/201429.0529.4827.7728.3332,420,421
10/16/201424.8527.7424.7127.1953,839,584
10/15/201426.6428.5324.6728.3066,713,559
10/14/201429.1130.4227.7528.7537,348,230
10/13/201432.3932.8928.2728.5131,888,351
10/10/201435.6836.4031.8031.8637,129,954
10/9/201438.9339.2335.7435.9038,317,243
10/8/201436.3439.6536.0139.4826,587,624
10/7/201438.3338.4636.5236.5819,890,732
10/6/201440.8841.2939.0939.2714,948,479
10/3/201439.0240.4138.7839.9817,130,468
10/2/201437.1738.3936.1537.7226,185,748
10/1/201438.2738.3436.4537.5026,014,092
9/30/201438.5439.3337.9638.2515,556,807
9/29/201438.5739.8238.1038.7918,154,969
9/26/201439.7841.1839.5340.7311,965,812
9/25/201442.1142.1738.7839.3624,540,267
9/24/201441.4642.6441.1142.558,404,628
9/23/201441.7642.5641.2841.2812,271,760
9/22/201443.9644.0342.5742.8810,242,125
9/19/201444.9445.1743.8544.478,879,543
9/18/201444.1544.5443.9744.496,162,815
9/17/201443.6744.7843.2843.8414,109,462
9/16/201441.0043.5840.9443.4511,121,531
9/15/201442.3242.3541.1941.429,576,889
9/12/201443.3443.4541.8242.5013,848,192
9/11/201442.6043.5342.4343.497,433,376
9/10/201443.0343.5842.2243.378,316,002
9/9/201444.0444.0642.8143.088,488,184
9/8/201444.2644.4843.7644.286,641,125
9/5/201443.7544.4943.0244.387,270,842
9/4/201443.9144.4943.0343.498,826,860
  • Showing 1-100 of 1,914 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center