VelocityShares Daily Inverse VIX ShortTerm ETN (XIV) Exchange: NASDAQ
Data as of Aug. 1, 2025
$6.04 ($0.00) 0.00%
VelocityShares Daily Inverse VIX ShortTerm ETN - Daily Information
Click for more stock information on VelocityShares Daily Inverse VIX ShortTerm ETN.| Daily Information | Data |
|---|---|
| Date | Aug. 1, 2025 |
| Open | $6.04 |
| Previous Close | $6.04 |
| High | $6.04 |
| Low | $6.04 |
| Adjusted Open | $6.04 |
| Previous Adjusted Close | $6.04 |
| Adjusted High | $6.04 |
| Adjusted Low | $6.04 |
About VelocityShares Daily Inverse VIX ShortTerm ETN (XIV)
DELISTED - No Description Available
Invest in VelocityShares Daily Inverse VIX ShortTerm ETN (XIV)
Historical Stock Data for VelocityShares Daily Inverse VIX ShortTerm ETN (XIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-02-21 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2018-02-20 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2018-02-16 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2018-02-15 | $6.10 | $6.12 | $5.80 | $6.04 | $6.04 | 3,605,153 |
| 2018-02-14 | $5.32 | $5.93 | $5.29 | $5.93 | $5.93 | 4,640,822 |
| 2018-02-13 | $5.12 | $5.35 | $5.10 | $5.30 | $5.30 | 4,056,812 |
| 2018-02-12 | $5.75 | $5.75 | $5.26 | $5.34 | $5.34 | 3,716,764 |
| 2018-02-09 | $5.54 | $5.78 | $5.14 | $5.38 | $5.38 | 7,071,236 |
| 2018-02-08 | $6.20 | $6.20 | $5.10 | $5.10 | $5.10 | 10,275,122 |
| 2018-02-07 | $6.81 | $7.09 | $6.02 | $6.23 | $6.23 | 16,278,947 |
| 2018-02-06 | $10.49 | $10.49 | $5.50 | $7.35 | $7.35 | 19,373,905 |
| 2018-02-05 | $109.57 | $118.00 | $92.36 | $99.00 | $99.00 | 47,919,279 |
| 2018-02-02 | $126.50 | $126.65 | $112.50 | $115.55 | $115.55 | 14,627,759 |
| 2018-02-01 | $125.08 | $132.82 | $123.79 | $129.35 | $129.35 | 7,053,814 |
| 2018-01-31 | $128.51 | $129.35 | $122.70 | $125.55 | $125.55 | 7,189,269 |
| 2018-01-30 | $125.21 | $125.83 | $119.14 | $124.90 | $124.90 | 10,375,973 |
| 2018-01-29 | $134.80 | $135.05 | $127.51 | $128.26 | $128.26 | 5,754,924 |
| 2018-01-26 | $138.89 | $141.39 | $136.45 | $136.73 | $136.73 | 5,283,605 |
| 2018-01-25 | $139.05 | $139.50 | $135.46 | $137.61 | $137.61 | 4,609,775 |
| 2018-01-24 | $141.50 | $141.54 | $135.85 | $138.60 | $138.60 | 7,607,614 |
| 2018-01-23 | $143.30 | $144.70 | $141.00 | $141.82 | $141.82 | 4,621,603 |
| 2018-01-22 | $140.55 | $145.64 | $140.46 | $144.70 | $144.70 | 3,703,617 |
| 2018-01-19 | $141.37 | $141.89 | $138.65 | $141.25 | $141.25 | 4,335,776 |
| 2018-01-18 | $138.69 | $142.78 | $136.21 | $140.76 | $140.76 | 7,259,698 |
| 2018-01-17 | $138.93 | $143.92 | $135.36 | $140.73 | $140.73 | 8,400,022 |
| 2018-01-16 | $144.30 | $144.63 | $136.11 | $137.76 | $137.76 | 10,789,488 |
| 2018-01-12 | $145.73 | $146.21 | $144.57 | $144.75 | $144.75 | 3,418,844 |
| 2018-01-11 | $145.45 | $146.44 | $144.57 | $145.00 | $145.00 | 3,026,428 |
| 2018-01-10 | $141.18 | $145.00 | $139.30 | $144.17 | $144.17 | 5,049,893 |
| 2018-01-09 | $144.99 | $145.56 | $142.50 | $142.50 | $142.50 | 3,722,850 |
| 2018-01-08 | $142.78 | $145.40 | $142.16 | $144.06 | $144.06 | 2,596,798 |
| 2018-01-05 | $142.58 | $142.76 | $141.50 | $142.26 | $142.26 | 3,522,561 |
| 2018-01-04 | $143.36 | $143.99 | $141.87 | $142.15 | $142.15 | 3,147,075 |
| 2018-01-03 | $140.77 | $142.58 | $140.73 | $142.02 | $142.02 | 3,488,305 |
| 2018-01-02 | $135.25 | $139.29 | $134.51 | $138.69 | $138.69 | 4,202,735 |
| 2017-12-29 | $137.35 | $137.42 | $134.00 | $134.44 | $134.44 | 4,835,117 |
| 2017-12-28 | $135.27 | $136.77 | $135.09 | $136.77 | $136.77 | 2,562,291 |
| 2017-12-27 | $135.90 | $137.34 | $134.03 | $134.03 | $134.03 | 4,343,257 |
| 2017-12-26 | $134.00 | $136.78 | $133.97 | $135.30 | $135.30 | 2,677,960 |
| 2017-12-22 | $136.06 | $137.05 | $134.20 | $135.28 | $135.28 | 4,054,469 |
| 2017-12-21 | $135.68 | $136.40 | $134.25 | $136.09 | $136.09 | 4,591,349 |
| 2017-12-20 | $137.04 | $137.11 | $134.52 | $134.80 | $134.80 | 4,693,984 |
| 2017-12-19 | $135.50 | $135.67 | $133.08 | $134.81 | $134.81 | 4,542,892 |
| 2017-12-18 | $135.17 | $136.59 | $134.31 | $135.24 | $135.24 | 3,935,649 |
| 2017-12-15 | $130.12 | $134.43 | $130.07 | $132.66 | $132.66 | 4,093,670 |
| 2017-12-14 | $128.97 | $129.70 | $126.83 | $129.15 | $129.15 | 5,572,595 |
| 2017-12-13 | $128.94 | $129.46 | $127.70 | $128.21 | $128.21 | 4,007,882 |
| 2017-12-12 | $128.75 | $129.18 | $127.52 | $127.71 | $127.71 | 4,666,252 |
| 2017-12-11 | $124.32 | $128.14 | $124.17 | $128.10 | $128.10 | 3,971,189 |
| 2017-12-08 | $121.99 | $124.05 | $121.57 | $123.75 | $123.75 | 4,587,516 |
| 2017-12-07 | $116.30 | $120.36 | $115.93 | $119.86 | $119.86 | 4,299,066 |
| 2017-12-06 | $114.78 | $116.83 | $114.27 | $116.26 | $116.26 | 5,943,227 |
| 2017-12-05 | $116.70 | $119.03 | $114.94 | $116.09 | $116.09 | 7,736,241 |
| 2017-12-04 | $119.76 | $120.62 | $115.51 | $115.57 | $115.57 | 9,279,047 |
| 2017-12-01 | $116.69 | $117.75 | $102.82 | $114.31 | $114.31 | 17,952,450 |
| 2017-11-30 | $120.04 | $120.37 | $116.51 | $117.88 | $117.88 | 7,629,649 |
| 2017-11-29 | $120.47 | $120.72 | $116.70 | $118.10 | $118.10 | 8,626,100 |
| 2017-11-28 | $120.29 | $121.38 | $119.01 | $120.78 | $120.78 | 6,138,830 |
| 2017-11-27 | $118.66 | $119.88 | $117.75 | $119.17 | $119.17 | 4,834,762 |
| 2017-11-24 | $119.15 | $119.64 | $118.68 | $118.79 | $118.79 | 2,304,666 |
| 2017-11-22 | $118.38 | $119.24 | $117.39 | $118.42 | $118.42 | 5,683,920 |
| 2017-11-21 | $115.35 | $118.00 | $115.00 | $117.30 | $117.30 | 5,918,614 |
| 2017-11-20 | $111.34 | $113.30 | $110.93 | $113.09 | $113.09 | 6,185,985 |
| 2017-11-17 | $108.01 | $110.51 | $107.85 | $109.70 | $109.70 | 7,530,514 |
| 2017-11-16 | $107.19 | $109.25 | $107.19 | $107.91 | $107.91 | 6,678,520 |
| 2017-11-15 | $104.58 | $106.20 | $101.82 | $103.50 | $103.50 | 11,475,615 |
| 2017-11-14 | $106.96 | $108.24 | $105.00 | $107.69 | $107.69 | 9,668,173 |
| 2017-11-13 | $106.89 | $110.34 | $106.83 | $108.56 | $108.56 | 6,334,334 |
| 2017-11-10 | $110.23 | $110.85 | $108.12 | $108.83 | $108.83 | 8,820,093 |
| 2017-11-09 | $108.60 | $111.60 | $105.20 | $111.39 | $111.39 | 16,560,575 |
| 2017-11-08 | $112.28 | $114.23 | $111.28 | $112.81 | $112.81 | 5,777,961 |
| 2017-11-07 | $113.74 | $114.46 | $110.85 | $113.06 | $113.06 | 8,401,435 |
| 2017-11-06 | $112.84 | $113.81 | $112.64 | $113.62 | $113.62 | 3,941,943 |
| 2017-11-03 | $112.90 | $113.38 | $111.51 | $112.47 | $112.47 | 6,660,204 |
| 2017-11-02 | $111.23 | $112.54 | $107.88 | $112.30 | $112.30 | 8,940,537 |
| 2017-11-01 | $112.91 | $113.15 | $109.95 | $111.11 | $111.11 | 7,904,004 |
| 2017-10-31 | $110.83 | $112.07 | $110.11 | $111.80 | $111.80 | 6,558,951 |
| 2017-10-30 | $109.07 | $111.85 | $107.10 | $109.80 | $109.80 | 9,335,294 |
| 2017-10-27 | $107.45 | $111.25 | $105.78 | $110.66 | $110.66 | 8,236,356 |
| 2017-10-26 | $106.05 | $107.53 | $104.64 | $104.68 | $104.68 | 8,460,458 |
| 2017-10-25 | $106.89 | $107.25 | $96.95 | $104.35 | $104.35 | 24,940,690 |
| 2017-10-24 | $111.02 | $111.72 | $107.46 | $107.86 | $107.86 | 8,217,726 |
| 2017-10-23 | $113.48 | $113.59 | $107.91 | $109.20 | $109.20 | 8,582,525 |
| 2017-10-20 | $112.63 | $113.03 | $111.95 | $112.68 | $112.68 | 5,045,330 |
| 2017-10-19 | $106.34 | $110.92 | $105.03 | $110.81 | $110.81 | 9,152,586 |
| 2017-10-18 | $110.03 | $110.75 | $109.74 | $109.92 | $109.92 | 4,931,532 |
| 2017-10-17 | $109.43 | $109.98 | $108.35 | $109.53 | $109.53 | 5,050,806 |
| 2017-10-16 | $108.88 | $109.81 | $108.11 | $109.68 | $109.68 | 5,143,632 |
| 2017-10-13 | $107.04 | $108.88 | $106.70 | $107.84 | $107.84 | 5,413,241 |
| 2017-10-12 | $105.08 | $106.98 | $104.10 | $105.87 | $105.87 | 5,216,763 |
| 2017-10-11 | $103.25 | $105.50 | $102.56 | $105.08 | $105.08 | 5,203,040 |
| 2017-10-10 | $102.50 | $103.46 | $100.76 | $103.05 | $103.05 | 5,382,793 |
| 2017-10-09 | $103.27 | $103.44 | $99.71 | $100.80 | $100.80 | 6,278,909 |
| 2017-10-06 | $102.44 | $102.80 | $100.27 | $102.76 | $102.76 | 6,790,390 |
| 2017-10-05 | $100.37 | $103.07 | $100.22 | $102.73 | $102.73 | 6,140,364 |
| 2017-10-04 | $99.63 | $100.10 | $98.91 | $99.60 | $99.60 | 4,960,536 |
| 2017-10-03 | $100.50 | $100.65 | $99.40 | $99.80 | $99.80 | 4,996,567 |
| 2017-10-02 | $98.19 | $100.36 | $98.13 | $99.54 | $99.54 | 5,844,523 |
| 2017-09-29 | $95.95 | $97.84 | $95.25 | $97.54 | $97.54 | 5,583,327 |
| 2017-09-28 | $94.25 | $95.85 | $94.00 | $95.77 | $95.77 | 5,585,913 |
| 2017-09-27 | $94.87 | $95.30 | $93.60 | $94.39 | $94.39 | 7,636,310 |
| 2017-09-26 | $93.35 | $94.28 | $92.38 | $93.80 | $93.80 | 6,717,157 |
| 2017-09-25 | $92.78 | $93.86 | $90.04 | $92.69 | $92.69 | 11,261,746 |
| 2017-09-22 | $91.93 | $93.45 | $91.18 | $92.83 | $92.83 | 5,170,095 |
| 2017-09-21 | $93.72 | $93.99 | $92.34 | $93.37 | $93.37 | 4,901,065 |
| 2017-09-20 | $93.29 | $94.08 | $89.98 | $93.36 | $93.36 | 8,866,640 |
| 2017-09-19 | $93.68 | $93.83 | $92.32 | $93.59 | $93.59 | 4,964,303 |
| 2017-09-18 | $90.84 | $94.22 | $90.84 | $93.39 | $93.39 | 6,174,572 |
| 2017-09-15 | $88.50 | $89.88 | $88.40 | $89.61 | $89.61 | 4,999,634 |
| 2017-09-14 | $88.39 | $89.52 | $87.90 | $87.92 | $87.92 | 7,971,220 |
| 2017-09-13 | $86.48 | $89.49 | $86.46 | $89.31 | $89.31 | 6,187,141 |
| 2017-09-12 | $85.34 | $86.48 | $84.89 | $86.48 | $86.48 | 6,473,905 |
| 2017-09-11 | $82.83 | $85.04 | $82.74 | $84.31 | $84.31 | 7,875,152 |
| 2017-09-08 | $80.79 | $81.19 | $79.33 | $79.70 | $79.70 | 8,053,000 |
| 2017-09-07 | $81.58 | $82.40 | $80.27 | $81.79 | $81.79 | 9,287,968 |
| 2017-09-06 | $81.40 | $81.79 | $79.47 | $81.45 | $81.45 | 9,482,085 |
| 2017-09-05 | $81.12 | $82.71 | $76.12 | $79.59 | $79.59 | 23,034,756 |
| 2017-09-01 | $84.60 | $84.78 | $83.72 | $83.72 | $83.72 | 6,859,306 |
| 2017-08-31 | $82.08 | $84.03 | $81.87 | $83.68 | $83.68 | 8,360,562 |
| 2017-08-30 | $81.52 | $82.30 | $80.84 | $81.65 | $81.65 | 10,516,311 |
| 2017-08-29 | $76.37 | $81.57 | $76.14 | $81.29 | $81.29 | 16,314,382 |
| 2017-08-28 | $82.51 | $82.58 | $80.60 | $82.02 | $82.02 | 9,269,338 |
| 2017-08-25 | $80.76 | $81.76 | $79.77 | $81.32 | $81.32 | 9,950,420 |
| 2017-08-24 | $82.01 | $82.54 | $77.84 | $79.04 | $79.04 | 18,854,106 |
| 2017-08-23 | $79.00 | $82.29 | $78.00 | $81.69 | $81.69 | 18,043,551 |
| 2017-08-22 | $79.38 | $82.71 | $79.18 | $82.37 | $82.37 | 11,329,017 |
| 2017-08-21 | $74.53 | $77.39 | $73.31 | $77.10 | $77.10 | 14,807,281 |
| 2017-08-18 | $74.01 | $77.78 | $71.53 | $73.89 | $73.89 | 25,499,577 |
| 2017-08-17 | $82.85 | $83.98 | $71.21 | $71.50 | $71.50 | 41,748,333 |
| 2017-08-16 | $84.65 | $85.74 | $83.95 | $84.96 | $84.96 | 14,087,029 |
| 2017-08-15 | $86.31 | $86.40 | $83.03 | $84.56 | $84.56 | 11,833,097 |
| 2017-08-14 | $80.26 | $84.22 | $80.21 | $84.00 | $84.00 | 14,924,642 |
| 2017-08-11 | $76.67 | $78.63 | $72.64 | $74.58 | $74.58 | 19,185,633 |
| 2017-08-10 | $87.99 | $87.99 | $77.80 | $78.18 | $78.18 | 41,089,200 |
| 2017-08-09 | $90.31 | $92.24 | $87.64 | $90.34 | $90.34 | 19,205,470 |
| 2017-08-08 | $95.31 | $96.72 | $91.41 | $92.75 | $92.75 | 14,287,286 |
| 2017-08-07 | $94.50 | $95.43 | $94.19 | $95.35 | $95.35 | 3,838,342 |
| 2017-08-04 | $94.49 | $95.55 | $93.94 | $94.29 | $94.29 | 9,883,328 |
| 2017-08-03 | $95.01 | $95.07 | $93.57 | $93.82 | $93.82 | 8,647,477 |
| 2017-08-02 | $96.08 | $96.19 | $93.27 | $95.09 | $95.09 | 10,465,840 |
| 2017-08-01 | $95.67 | $96.09 | $94.84 | $95.59 | $95.59 | 6,665,764 |
| 2017-07-31 | $95.07 | $95.25 | $93.31 | $94.37 | $94.37 | 8,904,829 |
| 2017-07-28 | $92.72 | $94.02 | $91.32 | $93.62 | $93.62 | 8,805,247 |
| 2017-07-27 | $96.24 | $96.27 | $89.27 | $94.74 | $94.74 | 18,349,170 |
| 2017-07-26 | $96.26 | $96.91 | $95.19 | $95.38 | $95.38 | 5,067,957 |
| 2017-07-25 | $96.30 | $96.55 | $95.20 | $95.54 | $95.54 | 6,621,103 |
| 2017-07-24 | $94.68 | $96.35 | $94.53 | $95.94 | $95.94 | 7,328,506 |
| 2017-07-21 | $93.02 | $94.36 | $92.51 | $94.25 | $94.25 | 7,113,846 |
| 2017-07-20 | $93.39 | $93.57 | $91.66 | $93.47 | $93.47 | 7,576,327 |
| 2017-07-19 | $92.60 | $93.57 | $92.30 | $92.62 | $92.62 | 9,442,725 |
| 2017-07-18 | $89.54 | $91.67 | $88.65 | $91.54 | $91.54 | 9,466,535 |
| 2017-07-17 | $89.85 | $90.74 | $89.56 | $90.52 | $90.52 | 8,285,111 |
| 2017-07-14 | $86.73 | $88.77 | $86.53 | $88.19 | $88.19 | 7,150,203 |
| 2017-07-13 | $85.79 | $86.85 | $85.66 | $86.56 | $86.56 | 8,469,557 |
| 2017-07-12 | $84.72 | $85.96 | $84.63 | $85.62 | $85.62 | 9,526,992 |
| 2017-07-11 | $82.74 | $83.73 | $79.37 | $83.33 | $83.33 | 17,800,018 |
| 2017-07-10 | $81.07 | $83.60 | $80.95 | $82.90 | $82.90 | 10,359,482 |
| 2017-07-07 | $79.80 | $81.08 | $79.09 | $80.91 | $80.91 | 11,700,849 |
| 2017-07-06 | $80.91 | $81.30 | $77.52 | $78.29 | $78.29 | 22,317,816 |
| 2017-07-05 | $82.88 | $83.45 | $80.07 | $82.40 | $82.40 | 13,758,921 |
| 2017-07-03 | $84.87 | $85.28 | $82.23 | $82.30 | $82.30 | 7,611,322 |
| 2017-06-30 | $84.40 | $85.13 | $80.66 | $83.46 | $83.46 | 14,937,374 |
| 2017-06-29 | $86.27 | $86.55 | $73.69 | $82.17 | $82.17 | 41,237,700 |
| 2017-06-28 | $85.60 | $86.92 | $84.65 | $86.47 | $86.47 | 9,805,131 |
| 2017-06-27 | $86.52 | $87.54 | $83.94 | $84.09 | $84.09 | 17,520,603 |
| 2017-06-26 | $86.25 | $87.13 | $85.51 | $87.03 | $87.03 | 9,952,121 |
| 2017-06-23 | $84.38 | $85.31 | $83.78 | $85.20 | $85.20 | 6,714,892 |
| 2017-06-22 | $83.69 | $84.76 | $83.11 | $84.31 | $84.31 | 8,391,814 |
| 2017-06-21 | $84.21 | $84.70 | $82.72 | $83.46 | $83.46 | 13,649,643 |
| 2017-06-20 | $84.15 | $84.34 | $82.43 | $82.71 | $82.71 | 16,155,805 |
| 2017-06-19 | $83.85 | $85.34 | $83.70 | $84.89 | $84.89 | 9,599,744 |
| 2017-06-16 | $82.32 | $82.51 | $80.84 | $82.43 | $82.43 | 9,390,065 |
| 2017-06-15 | $79.45 | $82.39 | $79.18 | $81.63 | $81.63 | 13,821,996 |
| 2017-06-14 | $82.34 | $82.97 | $80.96 | $82.61 | $82.61 | 18,203,660 |
| 2017-06-13 | $81.19 | $82.47 | $80.85 | $82.25 | $82.25 | 11,846,414 |
| 2017-06-12 | $79.43 | $79.83 | $77.35 | $79.44 | $79.44 | 17,208,857 |
| 2017-06-09 | $82.34 | $83.19 | $76.79 | $80.36 | $80.36 | 19,822,974 |
| 2017-06-08 | $79.86 | $82.05 | $79.77 | $81.52 | $81.52 | 10,954,196 |
| 2017-06-07 | $79.75 | $80.17 | $77.70 | $79.74 | $79.74 | 10,396,283 |
| 2017-06-06 | $79.84 | $80.42 | $78.42 | $78.94 | $78.94 | 13,053,044 |
| 2017-06-05 | $80.61 | $82.35 | $80.61 | $80.70 | $80.70 | 7,092,116 |
| 2017-06-02 | $80.86 | $81.87 | $80.58 | $81.05 | $81.05 | 8,758,204 |
| 2017-06-01 | $80.40 | $81.33 | $80.13 | $81.33 | $81.33 | 8,741,132 |
| 2017-05-31 | $80.48 | $80.69 | $77.50 | $79.31 | $79.31 | 17,872,988 |
| 2017-05-30 | $78.53 | $80.25 | $78.34 | $80.00 | $80.00 | 9,599,383 |
| 2017-05-26 | $77.79 | $79.72 | $77.76 | $79.54 | $79.54 | 8,160,115 |
| 2017-05-25 | $79.08 | $79.44 | $77.48 | $78.16 | $78.16 | 13,273,872 |
| 2017-05-24 | $77.24 | $79.34 | $76.31 | $78.95 | $78.95 | 11,317,445 |
| 2017-05-23 | $77.44 | $77.66 | $76.30 | $77.00 | $77.00 | 13,033,120 |
| 2017-05-22 | $75.67 | $77.28 | $75.60 | $76.90 | $76.90 | 13,911,500 |
| 2017-05-19 | $71.47 | $75.20 | $71.42 | $73.67 | $73.67 | 18,586,421 |
| 2017-05-18 | $68.10 | $71.30 | $67.64 | $69.24 | $69.24 | 29,978,695 |
| 2017-05-17 | $77.25 | $78.53 | $67.48 | $67.71 | $67.71 | 308,448 |
| 2017-05-16 | $82.41 | $82.84 | $81.51 | $82.40 | $82.40 | 8,628,400 |
| 2017-05-15 | $80.64 | $81.85 | $80.42 | $81.51 | $81.51 | 5,352,970 |
| 2017-05-12 | $79.31 | $79.86 | $79.04 | $79.85 | $79.85 | 6,034,808 |
| 2017-05-11 | $78.58 | $79.86 | $76.77 | $79.82 | $79.82 | 13,816,403 |
| 2017-05-10 | $79.43 | $80.24 | $79.41 | $79.60 | $79.60 | 7,548,445 |
| 2017-05-09 | $80.87 | $81.01 | $79.31 | $79.86 | $79.86 | 10,844,499 |
| 2017-05-08 | $78.85 | $80.19 | $78.74 | $79.49 | $79.49 | 7,409,810 |
| 2017-05-05 | $78.25 | $78.69 | $77.32 | $77.63 | $77.63 | 9,236,444 |
| 2017-05-04 | $77.38 | $78.30 | $75.46 | $78.11 | $78.11 | 14,214,679 |
| 2017-05-03 | $76.79 | $77.48 | $75.77 | $76.19 | $76.19 | 12,472,120 |
| 2017-05-02 | $78.12 | $78.22 | $76.98 | $77.71 | $77.71 | 10,989,999 |
| 2017-05-01 | $75.84 | $78.62 | $75.70 | $78.04 | $78.04 | 9,911,033 |
| 2017-04-28 | $74.90 | $75.15 | $74.16 | $75.09 | $75.09 | 9,803,883 |
| 2017-04-27 | $75.07 | $75.25 | $74.13 | $75.09 | $75.09 | 9,485,375 |
| 2017-04-26 | $74.83 | $75.11 | $73.11 | $74.36 | $74.36 | 10,981,855 |
| 2017-04-25 | $74.42 | $75.17 | $74.00 | $75.03 | $75.03 | 11,099,589 |
| 2017-04-24 | $71.54 | $73.50 | $70.64 | $73.26 | $73.26 | 15,716,247 |
| 2017-04-21 | $65.98 | $66.31 | $64.75 | $66.26 | $66.26 | 12,272,954 |
| 2017-04-20 | $65.64 | $66.94 | $64.61 | $66.39 | $66.39 | 16,291,450 |
| 2017-04-19 | $67.41 | $67.80 | $64.23 | $64.70 | $64.70 | 16,595,785 |
| 2017-04-18 | $64.99 | $66.40 | $63.72 | $66.29 | $66.29 | 18,617,613 |
| 2017-04-17 | $63.77 | $65.84 | $63.70 | $65.84 | $65.84 | 11,505,958 |
| 2017-04-13 | $63.77 | $64.97 | $62.28 | $62.76 | $62.76 | 17,460,716 |
| 2017-04-12 | $64.24 | $65.13 | $63.28 | $64.02 | $64.02 | 18,836,322 |
| 2017-04-11 | $65.54 | $66.04 | $63.50 | $64.05 | $64.05 | 22,497,117 |
| 2017-04-10 | $69.51 | $70.41 | $67.21 | $67.26 | $67.26 | 23,886,862 |
| 2017-04-07 | $71.36 | $72.15 | $69.50 | $69.67 | $69.67 | 18,818,941 |
| 2017-04-06 | $71.84 | $73.85 | $71.35 | $72.30 | $72.30 | 14,790,595 |
| 2017-04-05 | $74.38 | $75.22 | $70.85 | $71.09 | $71.09 | 15,150,380 |
| 2017-04-04 | $71.68 | $73.89 | $71.33 | $73.54 | $73.54 | 8,188,103 |
| 2017-04-03 | $73.03 | $73.42 | $70.00 | $72.62 | $72.62 | 14,334,091 |
| 2017-03-31 | $74.30 | $74.86 | $72.92 | $73.03 | $73.03 | 8,437,940 |
| 2017-03-30 | $74.59 | $75.04 | $73.68 | $74.49 | $74.49 | 7,812,059 |
| 2017-03-29 | $74.72 | $75.48 | $74.12 | $74.76 | $74.76 | 8,668,689 |
| 2017-03-28 | $71.22 | $74.50 | $71.16 | $74.40 | $74.40 | 10,648,095 |
| 2017-03-27 | $66.43 | $71.16 | $65.96 | $70.59 | $70.59 | 15,039,461 |
| 2017-03-24 | $68.90 | $70.35 | $66.16 | $69.16 | $69.16 | 16,824,371 |
| 2017-03-23 | $69.62 | $71.16 | $67.53 | $67.76 | $67.76 | 11,793,194 |
| 2017-03-22 | $69.98 | $71.36 | $69.02 | $70.27 | $70.27 | 11,797,926 |
| 2017-03-21 | $74.82 | $75.41 | $69.97 | $70.65 | $70.65 | 25,325,417 |
| 2017-03-20 | $73.61 | $74.46 | $73.37 | $73.40 | $73.40 | 6,875,183 |
| 2017-03-17 | $73.23 | $74.62 | $73.07 | $73.58 | $73.58 | 8,193,587 |
| 2017-03-16 | $71.68 | $72.84 | $71.48 | $72.65 | $72.65 | 10,028,740 |
| 2017-03-15 | $69.47 | $71.74 | $69.26 | $71.25 | $71.25 | 9,354,411 |
| 2017-03-14 | $69.62 | $70.22 | $68.14 | $68.56 | $68.56 | 10,498,682 |
| 2017-03-13 | $68.79 | $70.02 | $68.47 | $69.99 | $69.99 | 6,285,385 |
| 2017-03-10 | $68.20 | $68.65 | $67.28 | $68.42 | $68.42 | 9,434,679 |
| 2017-03-09 | $67.61 | $68.42 | $66.44 | $67.55 | $67.55 | 9,725,132 |
| 2017-03-08 | $68.41 | $69.08 | $66.98 | $67.21 | $67.21 | 8,358,420 |
| 2017-03-07 | $67.72 | $68.90 | $67.00 | $67.71 | $67.71 | 8,625,974 |
| 2017-03-06 | $66.65 | $68.04 | $66.36 | $67.70 | $67.70 | 9,669,520 |
| 2017-03-03 | $65.43 | $66.80 | $65.43 | $66.42 | $66.42 | 8,540,398 |
| 2017-03-02 | $64.65 | $65.91 | $63.90 | $64.69 | $64.69 | 13,869,192 |
| 2017-03-01 | $66.11 | $66.52 | $64.59 | $64.66 | $64.66 | 12,415,009 |
| 2017-02-28 | $64.61 | $65.07 | $63.00 | $63.30 | $63.30 | 11,127,460 |
| 2017-02-27 | $64.66 | $66.36 | $64.10 | $65.02 | $65.02 | 12,664,144 |
| 2017-02-24 | $61.51 | $64.82 | $61.23 | $64.52 | $64.52 | 13,973,037 |
| 2017-02-23 | $65.46 | $65.65 | $62.87 | $63.89 | $63.89 | 15,912,034 |
| 2017-02-22 | $65.33 | $66.37 | $64.42 | $65.72 | $65.72 | 10,856,340 |
| 2017-02-21 | $67.52 | $67.78 | $65.66 | $65.86 | $65.86 | 11,563,112 |
| 2017-02-17 | $65.26 | $66.95 | $64.74 | $66.54 | $66.54 | 12,471,037 |
| 2017-02-16 | $67.21 | $67.36 | $63.40 | $66.65 | $66.65 | 24,207,618 |
| 2017-02-15 | $69.51 | $69.98 | $66.99 | $67.16 | $67.16 | 18,091,872 |
| 2017-02-14 | $66.83 | $69.81 | $66.74 | $69.81 | $69.81 | 12,208,825 |
| 2017-02-13 | $65.81 | $67.02 | $65.63 | $66.70 | $66.70 | 10,524,990 |
| 2017-02-10 | $64.36 | $65.18 | $64.24 | $64.64 | $64.64 | 9,021,203 |
| 2017-02-09 | $62.65 | $64.29 | $62.60 | $63.76 | $63.76 | 10,061,469 |
| 2017-02-08 | $61.94 | $62.82 | $61.18 | $62.35 | $62.35 | 13,602,396 |
| 2017-02-07 | $62.75 | $62.90 | $62.03 | $62.10 | $62.10 | 10,305,596 |
| 2017-02-06 | $61.91 | $62.97 | $61.75 | $62.55 | $62.55 | 11,792,036 |
| 2017-02-03 | $62.61 | $63.26 | $62.21 | $62.69 | $62.69 | 9,809,309 |
| 2017-02-02 | $61.34 | $61.98 | $60.78 | $61.26 | $61.26 | 14,957,316 |
| 2017-02-01 | $61.99 | $62.56 | $61.06 | $61.93 | $61.93 | 17,949,555 |
| 2017-01-31 | $60.00 | $60.90 | $58.88 | $60.75 | $60.75 | 22,262,596 |
| 2017-01-30 | $60.97 | $61.02 | $57.82 | $60.39 | $60.39 | 25,373,995 |
| 2017-01-27 | $61.78 | $62.50 | $61.24 | $62.33 | $62.33 | 9,392,918 |
| 2017-01-26 | $61.70 | $62.26 | $60.92 | $61.52 | $61.52 | 13,962,805 |
| 2017-01-25 | $61.38 | $62.18 | $61.09 | $61.92 | $61.92 | 11,570,760 |
| 2017-01-24 | $58.45 | $60.76 | $58.39 | $60.45 | $60.45 | 12,678,122 |
| 2017-01-23 | $57.17 | $57.78 | $56.13 | $57.72 | $57.72 | 16,021,501 |
| 2017-01-20 | $55.64 | $57.27 | $55.43 | $57.25 | $57.25 | 14,437,618 |
| 2017-01-19 | $55.99 | $56.18 | $54.55 | $55.10 | $55.10 | 13,528,883 |
| 2017-01-18 | $55.79 | $56.49 | $55.36 | $55.55 | $55.55 | 12,193,269 |
| 2017-01-17 | $54.45 | $55.68 | $54.28 | $55.41 | $55.41 | 13,498,000 |
| 2017-01-13 | $55.61 | $56.00 | $54.63 | $55.28 | $55.28 | 14,207,550 |
| 2017-01-12 | $54.87 | $55.44 | $52.53 | $55.37 | $55.37 | 22,073,688 |
| 2017-01-11 | $54.09 | $55.51 | $53.09 | $55.34 | $55.34 | 16,530,947 |
| 2017-01-10 | $54.39 | $54.84 | $53.43 | $54.17 | $54.17 | 12,014,637 |
| 2017-01-09 | $53.41 | $54.65 | $52.95 | $53.75 | $53.75 | 12,174,465 |
| 2017-01-06 | $53.54 | $54.82 | $53.09 | $53.67 | $53.67 | 14,158,899 |
| 2017-01-05 | $52.37 | $53.06 | $51.40 | $52.99 | $52.99 | 13,075,211 |
| 2017-01-04 | $50.77 | $53.34 | $50.73 | $52.86 | $52.86 | 12,597,652 |
| 2017-01-03 | $48.80 | $50.30 | $48.47 | $50.29 | $50.29 | 15,833,877 |
| 2016-12-30 | $48.37 | $48.40 | $46.36 | $46.75 | $46.75 | 13,619,392 |
| 2016-12-29 | $48.44 | $48.86 | $47.18 | $47.77 | $47.77 | 11,751,886 |
| 2016-12-28 | $50.58 | $50.73 | $48.47 | $48.51 | $48.51 | 14,658,764 |
| 2016-12-27 | $49.69 | $50.55 | $49.65 | $50.43 | $50.43 | 5,635,134 |
| 2016-12-23 | $49.25 | $49.72 | $48.99 | $49.59 | $49.59 | 6,976,896 |
| 2016-12-22 | $50.32 | $50.55 | $49.17 | $49.44 | $49.44 | 10,953,410 |
| 2016-12-21 | $49.82 | $50.44 | $49.67 | $50.34 | $50.34 | 9,305,831 |
| 2016-12-20 | $48.99 | $49.79 | $48.91 | $49.53 | $49.53 | 9,569,403 |
| 2016-12-19 | $47.45 | $48.67 | $47.43 | $48.55 | $48.55 | 10,347,693 |
| 2016-12-16 | $46.93 | $47.24 | $46.26 | $46.97 | $46.97 | 12,384,642 |
| 2016-12-15 | $46.41 | $46.72 | $45.70 | $46.28 | $46.28 | 14,554,018 |
| 2016-12-14 | $45.25 | $47.05 | $45.12 | $45.66 | $45.66 | 24,599,295 |
| 2016-12-13 | $46.10 | $46.20 | $44.74 | $45.44 | $45.44 | 15,259,619 |
| 2016-12-12 | $46.32 | $46.40 | $45.47 | $45.88 | $45.88 | 12,070,103 |
| 2016-12-09 | $45.41 | $46.50 | $45.38 | $46.38 | $46.38 | 11,654,822 |
| 2016-12-08 | $45.89 | $46.13 | $44.25 | $45.70 | $45.70 | 22,845,091 |
| 2016-12-07 | $46.29 | $47.20 | $45.66 | $45.95 | $45.95 | 17,565,914 |
| 2016-12-06 | $45.41 | $46.33 | $45.08 | $46.06 | $46.06 | 15,365,019 |
| 2016-12-05 | $43.33 | $44.81 | $43.14 | $44.73 | $44.73 | 19,015,526 |
| 2016-12-02 | $41.69 | $43.07 | $41.45 | $41.85 | $41.85 | 18,624,160 |
| 2016-12-01 | $43.65 | $43.81 | $41.10 | $41.90 | $41.90 | 25,038,266 |
| 2016-11-30 | $44.24 | $44.35 | $43.36 | $43.52 | $43.52 | 16,317,828 |
| 2016-11-29 | $43.28 | $44.21 | $42.87 | $43.65 | $43.65 | 11,053,096 |
| 2016-11-28 | $43.19 | $43.69 | $42.58 | $43.31 | $43.31 | 13,720,879 |
| 2016-11-25 | $43.54 | $43.73 | $43.11 | $43.65 | $43.65 | 5,258,221 |
| 2016-11-23 | $43.09 | $43.60 | $42.72 | $43.40 | $43.40 | 13,230,420 |
| 2016-11-22 | $43.81 | $43.97 | $42.56 | $43.44 | $43.44 | 14,869,019 |
| 2016-11-21 | $42.35 | $43.82 | $42.34 | $43.74 | $43.74 | 12,964,457 |
| 2016-11-18 | $41.72 | $42.15 | $41.16 | $41.84 | $41.84 | 16,339,879 |
| 2016-11-17 | $40.57 | $41.70 | $40.40 | $41.70 | $41.70 | 14,868,117 |
| 2016-11-16 | $39.90 | $40.93 | $39.86 | $40.45 | $40.45 | 16,934,829 |
| 2016-11-15 | $39.50 | $40.77 | $39.03 | $40.77 | $40.77 | 18,213,612 |
| 2016-11-14 | $38.67 | $39.28 | $37.65 | $39.09 | $39.09 | 21,443,712 |
| 2016-11-11 | $37.41 | $39.07 | $36.94 | $38.85 | $38.85 | 23,969,652 |
| 2016-11-10 | $40.16 | $40.53 | $36.55 | $38.12 | $38.12 | 54,110,975 |
| 2016-11-09 | $36.10 | $39.60 | $36.00 | $39.09 | $39.09 | 53,203,383 |
| 2016-11-08 | $36.80 | $38.40 | $36.32 | $38.14 | $38.14 | 30,973,516 |
| 2016-11-07 | $35.85 | $37.25 | $35.56 | $37.15 | $37.15 | 29,296,715 |
| 2016-11-04 | $33.43 | $34.30 | $32.84 | $33.00 | $33.00 | 27,777,072 |
| 2016-11-03 | $35.02 | $35.20 | $32.69 | $33.06 | $33.06 | 27,307,769 |
| 2016-11-02 | $35.62 | $35.81 | $34.64 | $35.00 | $35.00 | 28,323,285 |
| 2016-11-01 | $36.81 | $36.83 | $34.11 | $35.88 | $35.88 | 33,906,281 |
| 2016-10-31 | $37.93 | $38.01 | $36.62 | $36.93 | $36.93 | 17,482,165 |
| 2016-10-28 | $39.21 | $39.68 | $37.02 | $37.65 | $37.65 | 35,526,806 |
| 2016-10-27 | $40.66 | $40.72 | $39.20 | $39.35 | $39.35 | 19,634,275 |
| 2016-10-26 | $40.16 | $41.00 | $39.86 | $40.01 | $40.01 | 19,755,477 |
| 2016-10-25 | $41.55 | $41.58 | $40.56 | $41.10 | $41.10 | 15,962,156 |
| 2016-10-24 | $40.98 | $41.70 | $40.98 | $41.52 | $41.52 | 10,981,945 |
| 2016-10-21 | $39.02 | $40.17 | $38.84 | $40.08 | $40.08 | 15,531,745 |
| 2016-10-20 | $38.69 | $39.41 | $38.30 | $39.29 | $39.29 | 19,879,840 |
| 2016-10-19 | $38.72 | $39.08 | $38.21 | $38.81 | $38.81 | 14,728,907 |
| 2016-10-18 | $37.45 | $37.98 | $37.18 | $37.98 | $37.98 | 15,631,994 |
| 2016-10-17 | $36.47 | $36.68 | $35.93 | $36.39 | $36.39 | 15,842,487 |
| 2016-10-14 | $36.94 | $37.18 | $36.03 | $36.24 | $36.24 | 23,110,352 |
| 2016-10-13 | $35.60 | $36.45 | $34.63 | $35.90 | $35.90 | 37,846,988 |
| 2016-10-12 | $37.24 | $37.91 | $36.59 | $36.97 | $36.97 | 22,387,743 |
| 2016-10-11 | $38.94 | $38.98 | $36.47 | $37.05 | $37.05 | 32,103,798 |
| 2016-10-10 | $38.86 | $39.51 | $38.72 | $39.19 | $39.19 | 10,995,213 |
| 2016-10-07 | $38.69 | $38.85 | $37.59 | $38.39 | $38.39 | 20,495,622 |
| 2016-10-06 | $38.02 | $38.64 | $37.76 | $38.50 | $38.50 | 12,950,779 |
| 2016-10-05 | $38.35 | $38.49 | $38.01 | $38.19 | $38.19 | 14,130,960 |
| 2016-10-04 | $38.05 | $38.63 | $36.91 | $37.80 | $37.80 | 33,539,505 |
| 2016-10-03 | $37.17 | $37.86 | $36.84 | $37.82 | $37.82 | 18,799,763 |
| 2016-09-30 | $37.32 | $38.00 | $36.66 | $37.46 | $37.46 | 21,189,525 |
| 2016-09-29 | $38.24 | $38.82 | $34.60 | $36.03 | $36.03 | 53,853,597 |
| 2016-09-28 | $38.24 | $38.49 | $36.94 | $38.38 | $38.38 | 24,310,400 |
| 2016-09-27 | $36.07 | $38.24 | $35.78 | $37.86 | $37.86 | 22,276,101 |
| 2016-09-26 | $36.69 | $36.94 | $35.63 | $35.97 | $35.97 | 23,382,130 |
| 2016-09-23 | $38.24 | $38.58 | $37.90 | $38.12 | $38.12 | 18,705,969 |
| 2016-09-22 | $38.22 | $38.52 | $37.73 | $38.47 | $38.47 | 22,289,829 |
| 2016-09-21 | $34.93 | $37.27 | $34.47 | $37.01 | $37.01 | 37,582,384 |
| 2016-09-20 | $35.02 | $35.06 | $33.91 | $34.44 | $34.44 | 21,192,908 |
| 2016-09-19 | $34.52 | $35.22 | $33.55 | $34.26 | $34.26 | 28,446,784 |
| 2016-09-16 | $32.32 | $33.59 | $31.72 | $33.40 | $33.40 | 27,073,301 |
| 2016-09-15 | $31.80 | $33.32 | $31.27 | $32.82 | $32.82 | 29,795,844 |
| 2016-09-14 | $32.12 | $33.46 | $31.38 | $31.78 | $31.78 | 34,722,180 |
| 2016-09-13 | $34.82 | $34.95 | $30.28 | $31.57 | $31.57 | 57,650,583 |
| 2016-09-12 | $33.55 | $36.56 | $33.22 | $36.21 | $36.21 | 32,528,143 |
| 2016-09-09 | $38.78 | $38.95 | $33.87 | $33.93 | $33.93 | 45,907,345 |
| 2016-09-08 | $40.45 | $40.58 | $39.86 | $40.38 | $40.38 | 16,651,982 |
| 2016-09-07 | $39.93 | $40.59 | $39.81 | $40.47 | $40.47 | 13,626,279 |
| 2016-09-06 | $39.29 | $40.01 | $38.93 | $39.99 | $39.99 | 14,298,106 |
| 2016-09-02 | $38.39 | $38.99 | $38.22 | $38.59 | $38.59 | 18,563,238 |
| 2016-09-01 | $37.61 | $37.75 | $36.60 | $37.59 | $37.59 | 19,696,354 |
| 2016-08-31 | $37.54 | $37.67 | $36.43 | $37.44 | $37.44 | 19,803,986 |
| 2016-08-30 | $37.48 | $37.76 | $36.95 | $37.58 | $37.58 | 18,307,354 |
| 2016-08-29 | $36.69 | $37.53 | $36.68 | $37.30 | $37.30 | 15,178,909 |
| 2016-08-26 | $37.00 | $38.01 | $35.32 | $36.56 | $36.56 | 35,982,689 |
| 2016-08-25 | $36.08 | $37.14 | $36.02 | $36.62 | $36.62 | 19,638,838 |
| 2016-08-24 | $37.41 | $37.47 | $36.32 | $36.77 | $36.77 | 19,633,082 |
| 2016-08-23 | $37.73 | $37.96 | $37.49 | $37.58 | $37.58 | 14,914,776 |
| 2016-08-22 | $37.35 | $37.63 | $36.86 | $37.44 | $37.44 | 20,644,783 |
| 2016-08-19 | $37.34 | $37.77 | $36.97 | $37.55 | $37.55 | 18,335,834 |
| 2016-08-18 | $36.94 | $37.78 | $36.71 | $37.55 | $37.55 | 20,341,347 |
| 2016-08-17 | $36.32 | $37.27 | $35.38 | $37.17 | $37.17 | 28,193,189 |
| 2016-08-16 | $36.74 | $36.76 | $35.96 | $36.17 | $36.17 | 23,508,700 |
| 2016-08-15 | $37.27 | $37.66 | $37.19 | $37.45 | $37.45 | 15,358,930 |
| 2016-08-12 | $36.55 | $37.17 | $36.07 | $36.85 | $36.85 | 20,527,091 |
| 2016-08-11 | $36.78 | $37.27 | $36.34 | $36.52 | $36.52 | 24,831,229 |
| 2016-08-10 | $37.46 | $37.55 | $35.61 | $36.34 | $36.34 | 30,186,883 |
| 2016-08-09 | $37.18 | $37.97 | $36.66 | $37.22 | $37.22 | 27,782,536 |
| 2016-08-08 | $36.32 | $36.67 | $36.14 | $36.64 | $36.64 | 17,991,948 |
| 2016-08-05 | $35.51 | $36.28 | $35.49 | $35.78 | $35.78 | 24,342,510 |
| 2016-08-04 | $34.20 | $34.90 | $33.81 | $34.58 | $34.58 | 23,457,530 |
| 2016-08-03 | $32.87 | $33.75 | $32.50 | $33.65 | $33.65 | 24,454,342 |
| 2016-08-02 | $33.85 | $34.03 | $31.84 | $32.91 | $32.91 | 47,423,085 |
| 2016-08-01 | $33.90 | $34.67 | $33.34 | $34.24 | $34.24 | 32,135,446 |
| 2016-07-29 | $32.53 | $33.90 | $32.46 | $33.69 | $33.69 | 23,310,913 |
| 2016-07-28 | $31.77 | $32.71 | $31.41 | $32.48 | $32.48 | 24,887,850 |
| 2016-07-27 | $31.67 | $32.22 | $30.76 | $31.90 | $31.90 | 28,359,014 |
| 2016-07-26 | $30.95 | $31.24 | $30.34 | $31.19 | $31.19 | 22,859,216 |
| 2016-07-25 | $30.97 | $31.19 | $29.77 | $30.90 | $30.90 | 27,669,236 |
| 2016-07-22 | $30.24 | $31.10 | $30.02 | $30.74 | $30.74 | 20,803,660 |
| 2016-07-21 | $30.80 | $31.03 | $29.65 | $30.01 | $30.01 | 28,275,774 |
| 2016-07-20 | $30.64 | $31.17 | $30.37 | $30.91 | $30.91 | 19,089,108 |
| 2016-07-19 | $30.00 | $30.45 | $29.52 | $30.03 | $30.03 | 24,329,912 |
| 2016-07-18 | $29.42 | $30.30 | $29.27 | $30.08 | $30.08 | 19,376,649 |
| 2016-07-15 | $29.65 | $29.80 | $28.59 | $29.47 | $29.47 | 22,800,692 |
| 2016-07-14 | $29.69 | $29.90 | $29.26 | $29.39 | $29.39 | 22,543,858 |
| 2016-07-13 | $29.21 | $29.45 | $28.67 | $29.38 | $29.38 | 21,441,637 |
| 2016-07-12 | $28.95 | $29.03 | $28.29 | $28.89 | $28.89 | 19,449,960 |
| 2016-07-11 | $28.75 | $28.98 | $28.20 | $28.21 | $28.21 | 22,990,123 |
| 2016-07-08 | $27.50 | $28.48 | $27.33 | $28.30 | $28.30 | 25,714,419 |
| 2016-07-07 | $26.54 | $26.94 | $25.48 | $26.52 | $26.52 | 34,798,884 |
| 2016-07-06 | $25.05 | $26.15 | $24.65 | $26.11 | $26.11 | 31,972,945 |
| 2016-07-05 | $25.48 | $25.57 | $24.48 | $25.50 | $25.50 | 34,733,753 |
| 2016-07-01 | $25.31 | $26.05 | $25.20 | $25.94 | $25.94 | 30,957,166 |
| 2016-06-30 | $24.70 | $25.28 | $24.32 | $24.99 | $24.99 | 31,202,570 |
| 2016-06-29 | $23.87 | $24.68 | $23.83 | $24.33 | $24.33 | 40,066,088 |
| 2016-06-28 | $22.09 | $23.33 | $22.05 | $23.22 | $23.22 | 49,649,734 |
| 2016-06-27 | $21.40 | $21.59 | $20.21 | $21.46 | $21.46 | 66,039,941 |
| 2016-06-24 | $23.42 | $26.56 | $21.28 | $22.00 | $22.00 | 84,505,578 |
| 2016-06-23 | $28.83 | $30.15 | $28.47 | $30.05 | $30.05 | 32,433,759 |
| 2016-06-22 | $28.32 | $29.12 | $26.97 | $27.34 | $27.34 | 32,352,185 |
| 2016-06-21 | $29.02 | $29.08 | $27.81 | $28.35 | $28.35 | 30,830,334 |
| 2016-06-20 | $28.38 | $29.24 | $28.36 | $28.49 | $28.49 | 34,427,216 |
| 2016-06-17 | $26.67 | $27.15 | $26.17 | $26.63 | $26.63 | 37,817,023 |
| 2016-06-16 | $24.81 | $26.91 | $23.88 | $26.67 | $26.67 | 61,848,740 |
| 2016-06-15 | $25.98 | $27.05 | $25.73 | $25.95 | $25.95 | 42,375,268 |
| 2016-06-14 | $24.70 | $26.08 | $24.34 | $25.69 | $25.69 | 51,820,850 |
| 2016-06-13 | $28.32 | $29.08 | $25.14 | $25.15 | $25.15 | 44,519,738 |
| 2016-06-10 | $31.04 | $31.31 | $29.47 | $29.59 | $29.59 | 33,081,761 |
| 2016-06-09 | $32.51 | $32.93 | $32.13 | $32.56 | $32.56 | 20,635,871 |
| 2016-06-08 | $33.43 | $33.67 | $32.82 | $33.16 | $33.16 | 18,361,988 |
| 2016-06-07 | $33.74 | $34.10 | $33.33 | $33.43 | $33.43 | 19,740,143 |
| 2016-06-06 | $33.18 | $33.58 | $32.62 | $33.42 | $33.42 | 22,149,464 |
| 2016-06-03 | $32.27 | $33.21 | $31.34 | $33.00 | $33.00 | 25,480,990 |
| 2016-06-02 | $31.64 | $32.87 | $31.25 | $32.82 | $32.82 | 21,204,980 |
| 2016-06-01 | $31.21 | $32.20 | $30.82 | $31.95 | $31.95 | 22,577,622 |
| 2016-05-31 | $32.13 | $32.29 | $30.79 | $31.75 | $31.75 | 22,131,637 |
| 2016-05-27 | $31.09 | $31.72 | $30.99 | $31.69 | $31.69 | 17,710,119 |
| 2016-05-26 | $30.59 | $30.98 | $30.47 | $30.84 | $30.84 | 17,968,836 |
| 2016-05-25 | $30.43 | $31.12 | $30.17 | $30.50 | $30.50 | 23,874,576 |
| 2016-05-24 | $29.20 | $30.29 | $29.16 | $29.98 | $29.98 | 21,886,763 |
| 2016-05-23 | $28.70 | $29.17 | $28.44 | $28.78 | $28.78 | 16,308,641 |
| 2016-05-20 | $28.27 | $28.75 | $28.17 | $28.63 | $28.63 | 22,865,604 |
| 2016-05-19 | $27.32 | $27.73 | $26.23 | $27.66 | $27.66 | 37,927,811 |
| 2016-05-18 | $27.62 | $28.70 | $27.18 | $27.74 | $27.74 | 34,648,470 |
| 2016-05-17 | $28.75 | $28.89 | $27.27 | $27.67 | $27.67 | 30,805,510 |
| 2016-05-16 | $27.88 | $29.31 | $27.85 | $28.93 | $28.93 | 20,129,278 |
| 2016-05-13 | $28.71 | $29.25 | $27.40 | $27.66 | $27.66 | 27,813,236 |
| 2016-05-12 | $28.68 | $29.16 | $27.55 | $28.68 | $28.68 | 24,718,121 |
| 2016-05-11 | $29.38 | $29.80 | $28.15 | $28.40 | $28.40 | 24,013,221 |
| 2016-05-10 | $28.80 | $29.50 | $28.73 | $29.46 | $29.46 | 17,893,422 |
| 2016-05-09 | $27.71 | $28.66 | $27.64 | $28.06 | $28.06 | 22,894,865 |
| 2016-05-06 | $26.16 | $27.55 | $26.14 | $27.43 | $27.43 | 24,142,969 |
| 2016-05-05 | $26.74 | $26.88 | $25.85 | $26.25 | $26.25 | 22,438,326 |
| 2016-05-04 | $25.90 | $26.43 | $25.63 | $26.20 | $26.20 | 27,537,696 |
| 2016-05-03 | $27.03 | $27.13 | $25.98 | $26.54 | $26.54 | 31,915,983 |
| 2016-05-02 | $26.76 | $28.14 | $26.51 | $27.88 | $27.88 | 25,575,095 |
| 2016-04-29 | $26.78 | $27.11 | $24.97 | $26.18 | $26.18 | 39,049,974 |
| 2016-04-28 | $28.25 | $29.37 | $26.90 | $27.08 | $27.08 | 21,481,044 |
| 2016-04-27 | $27.60 | $29.12 | $27.46 | $28.81 | $28.81 | 22,103,882 |
| 2016-04-26 | $27.77 | $28.20 | $27.57 | $28.02 | $28.02 | 15,939,699 |
| 2016-04-25 | $27.33 | $27.53 | $26.75 | $27.34 | $27.34 | 18,030,921 |
| 2016-04-22 | $26.94 | $27.85 | $26.73 | $27.74 | $27.74 | 18,958,381 |
| 2016-04-21 | $27.31 | $27.54 | $26.65 | $27.07 | $27.07 | 23,027,134 |
| 2016-04-20 | $28.16 | $28.39 | $27.44 | $27.57 | $27.57 | 20,090,665 |
| 2016-04-19 | $28.15 | $28.56 | $27.16 | $27.72 | $27.72 | 25,454,968 |
| 2016-04-18 | $26.04 | $28.10 | $26.00 | $27.99 | $27.99 | 21,096,818 |
| 2016-04-15 | $26.09 | $26.38 | $25.79 | $26.30 | $26.30 | 16,289,239 |
| 2016-04-14 | $26.00 | $26.35 | $25.53 | $25.96 | $25.96 | 18,213,396 |
| 2016-04-13 | $25.27 | $25.97 | $25.16 | $25.90 | $25.90 | 20,531,223 |
| 2016-04-12 | $23.91 | $24.91 | $23.35 | $24.66 | $24.66 | 23,575,219 |
| 2016-04-11 | $24.67 | $24.97 | $23.85 | $23.85 | $23.85 | 23,345,908 |
| 2016-04-08 | $24.54 | $24.92 | $23.80 | $24.22 | $24.22 | 19,005,522 |
| 2016-04-07 | $25.33 | $25.64 | $23.01 | $23.63 | $23.63 | 34,571,263 |
| 2016-04-06 | $24.54 | $26.11 | $24.37 | $26.06 | $26.06 | 22,700,757 |
| 2016-04-05 | $24.91 | $25.28 | $24.28 | $24.42 | $24.42 | 20,893,409 |
| 2016-04-04 | $26.67 | $26.82 | $25.82 | $25.91 | $25.91 | 19,947,414 |
| 2016-04-01 | $25.02 | $26.72 | $24.88 | $26.61 | $26.61 | 18,348,660 |
| 2016-03-31 | $25.81 | $26.40 | $25.48 | $25.88 | $25.88 | 19,178,316 |
| 2016-03-30 | $25.89 | $26.49 | $25.45 | $26.08 | $26.08 | 23,871,840 |
| 2016-03-29 | $23.99 | $25.50 | $23.77 | $25.42 | $25.42 | 22,474,628 |
| 2016-03-28 | $23.96 | $24.44 | $23.56 | $24.06 | $24.06 | 16,585,979 |
| 2016-03-24 | $22.78 | $23.75 | $22.59 | $23.69 | $23.69 | 18,305,203 |
| 2016-03-23 | $24.53 | $24.55 | $23.45 | $23.59 | $23.59 | 17,816,106 |
| 2016-03-22 | $24.13 | $24.96 | $24.04 | $24.75 | $24.75 | 16,629,155 |
| 2016-03-21 | $23.80 | $24.54 | $23.72 | $24.44 | $24.44 | 15,929,816 |
| 2016-03-18 | $23.93 | $24.23 | $23.32 | $23.71 | $23.71 | 17,928,939 |
| 2016-03-17 | $22.93 | $23.90 | $22.77 | $23.64 | $23.64 | 17,940,259 |
| 2016-03-16 | $21.84 | $23.12 | $21.81 | $22.90 | $22.90 | 22,254,059 |
| 2016-03-15 | $21.76 | $22.16 | $21.68 | $22.09 | $22.09 | 13,950,653 |
| 2016-03-14 | $21.94 | $22.55 | $21.76 | $22.43 | $22.43 | 16,038,416 |
| 2016-03-11 | $21.54 | $22.10 | $21.41 | $22.09 | $22.09 | 21,078,770 |
| 2016-03-10 | $20.98 | $21.64 | $20.02 | $20.98 | $20.98 | 32,767,249 |
| 2016-03-09 | $20.59 | $20.75 | $20.21 | $20.62 | $20.62 | 17,467,436 |
| 2016-03-08 | $20.76 | $21.06 | $20.31 | $20.35 | $20.35 | 19,374,278 |
| 2016-03-07 | $20.84 | $21.68 | $20.74 | $21.18 | $21.18 | 19,079,890 |
| 2016-03-04 | $21.89 | $22.00 | $21.02 | $21.26 | $21.26 | 24,669,984 |
| 2016-03-03 | $20.75 | $21.74 | $20.59 | $21.52 | $21.52 | 22,484,242 |
| 2016-03-02 | $20.42 | $20.88 | $20.09 | $20.85 | $20.85 | 22,144,687 |
| 2016-03-01 | $19.33 | $20.55 | $19.14 | $20.55 | $20.55 | 21,844,983 |
| 2016-02-29 | $19.28 | $19.79 | $18.84 | $18.84 | $18.84 | 22,301,108 |
| 2016-02-26 | $19.80 | $19.89 | $18.99 | $19.21 | $19.21 | 22,449,183 |
| 2016-02-25 | $18.99 | $19.50 | $18.60 | $19.44 | $19.44 | 19,963,995 |
| 2016-02-24 | $17.94 | $18.93 | $17.63 | $18.77 | $18.77 | 28,954,436 |
| 2016-02-23 | $19.45 | $19.60 | $18.64 | $18.70 | $18.70 | 25,018,216 |
| 2016-02-22 | $19.18 | $19.73 | $19.12 | $19.69 | $19.69 | 17,497,711 |
| 2016-02-19 | $17.86 | $18.69 | $17.70 | $18.65 | $18.65 | 22,354,149 |
| 2016-02-18 | $18.27 | $18.47 | $17.88 | $18.19 | $18.19 | 22,602,966 |
| 2016-02-17 | $17.88 | $18.23 | $17.69 | $18.11 | $18.11 | 20,121,614 |
| 2016-02-16 | $17.24 | $17.49 | $16.98 | $17.46 | $17.46 | 18,332,279 |
| 2016-02-12 | $16.47 | $16.72 | $16.11 | $16.68 | $16.68 | 22,856,996 |
| 2016-02-11 | $15.89 | $16.39 | $15.36 | $15.98 | $15.98 | 56,680,982 |
| 2016-02-10 | $17.48 | $17.79 | $16.98 | $17.01 | $17.01 | 28,283,052 |
| 2016-02-09 | $16.61 | $17.53 | $16.53 | $17.15 | $17.15 | 42,118,921 |
| 2016-02-08 | $17.49 | $17.66 | $16.52 | $17.30 | $17.30 | 38,548,864 |
| 2016-02-05 | $18.99 | $18.99 | $17.85 | $18.16 | $18.16 | 28,817,648 |
| 2016-02-04 | $18.87 | $19.39 | $18.65 | $18.91 | $18.91 | 27,018,834 |
| 2016-02-03 | $19.20 | $19.22 | $17.81 | $19.09 | $19.09 | 41,768,648 |
| 2016-02-02 | $19.60 | $19.64 | $18.71 | $18.88 | $18.88 | 30,905,375 |
| 2016-02-01 | $19.91 | $20.48 | $19.55 | $20.23 | $20.23 | 23,394,520 |
| 2016-01-29 | $19.41 | $20.09 | $19.31 | $20.02 | $20.02 | 26,271,889 |
| 2016-01-28 | $19.24 | $19.38 | $18.44 | $19.25 | $19.25 | 37,838,524 |
| 2016-01-27 | $19.17 | $19.83 | $18.34 | $18.63 | $18.63 | 50,244,358 |
| 2016-01-26 | $18.79 | $19.43 | $18.55 | $19.40 | $19.40 | 35,662,716 |
| 2016-01-25 | $19.27 | $19.58 | $18.45 | $18.55 | $18.55 | 43,556,419 |
| 2016-01-22 | $18.87 | $19.54 | $18.67 | $19.54 | $19.54 | 39,257,490 |
| 2016-01-21 | $18.15 | $18.69 | $17.25 | $18.02 | $18.02 | 59,508,257 |
| 2016-01-20 | $17.82 | $18.38 | $16.31 | $17.96 | $17.96 | 86,307,386 |
| 2016-01-19 | $19.16 | $19.16 | $17.62 | $18.42 | $18.42 | 49,041,774 |
| 2016-01-15 | $18.27 | $19.10 | $17.71 | $18.44 | $18.44 | 59,955,741 |
| 2016-01-14 | $19.97 | $20.99 | $19.06 | $20.50 | $20.50 | 43,017,898 |
| 2016-01-13 | $22.41 | $22.46 | $19.38 | $19.79 | $19.79 | 56,827,756 |
| 2016-01-12 | $21.86 | $22.04 | $20.63 | $21.98 | $21.98 | 54,934,932 |
| 2016-01-11 | $20.59 | $21.16 | $18.89 | $21.00 | $21.00 | 60,702,599 |
| 2016-01-08 | $22.32 | $22.53 | $20.16 | $20.45 | $20.45 | 39,813,475 |
| 2016-01-07 | $22.61 | $23.25 | $21.29 | $21.64 | $21.64 | 56,804,315 |
| 2016-01-06 | $23.35 | $24.30 | $23.32 | $24.21 | $24.21 | 37,722,902 |
| 2016-01-05 | $24.79 | $25.20 | $24.00 | $24.95 | $24.95 | 27,114,815 |
| 2016-01-04 | $23.74 | $24.28 | $22.88 | $24.15 | $24.15 | 41,187,031 |
| 2015-12-31 | $26.07 | $26.54 | $25.78 | $25.80 | $25.80 | 18,305,672 |
| 2015-12-30 | $26.90 | $27.00 | $26.33 | $26.41 | $26.41 | 11,251,128 |
| 2015-12-29 | $27.21 | $27.44 | $26.97 | $27.23 | $27.23 | 14,025,557 |
| 2015-12-28 | $26.06 | $26.85 | $25.53 | $26.80 | $26.80 | 17,335,475 |
| 2015-12-24 | $26.79 | $26.91 | $26.44 | $26.53 | $26.53 | 6,397,668 |
| 2015-12-23 | $27.00 | $27.21 | $26.39 | $26.99 | $26.99 | 20,721,644 |
| 2015-12-22 | $25.96 | $26.69 | $25.61 | $26.39 | $26.39 | 26,595,359 |
| 2015-12-21 | $24.98 | $25.21 | $24.09 | $25.17 | $25.17 | 32,670,405 |
| 2015-12-18 | $25.28 | $25.56 | $23.91 | $24.10 | $24.10 | 49,114,079 |
| 2015-12-17 | $27.50 | $27.52 | $25.89 | $26.21 | $26.21 | 37,125,188 |
| 2015-12-16 | $26.44 | $27.76 | $25.80 | $27.28 | $27.28 | 39,964,809 |
| 2015-12-15 | $25.40 | $25.91 | $24.66 | $25.57 | $25.57 | 36,212,232 |
| 2015-12-14 | $23.13 | $24.73 | $22.05 | $24.52 | $24.52 | 41,133,519 |
| 2015-12-11 | $25.67 | $25.98 | $22.55 | $23.11 | $23.11 | 53,059,242 |
| 2015-12-10 | $27.30 | $28.03 | $26.78 | $27.12 | $27.12 | 28,903,289 |
| 2015-12-09 | $28.25 | $29.30 | $26.63 | $27.47 | $27.47 | 44,567,764 |
| 2015-12-08 | $28.32 | $29.34 | $27.90 | $28.65 | $28.65 | 38,653,223 |
| 2015-12-07 | $30.28 | $30.28 | $28.50 | $29.57 | $29.57 | 25,800,579 |
| 2015-12-04 | $28.60 | $30.39 | $28.36 | $30.34 | $30.34 | 25,707,214 |
| 2015-12-03 | $30.45 | $30.62 | $26.98 | $27.67 | $27.67 | 43,239,233 |
| 2015-12-02 | $31.04 | $31.57 | $29.66 | $29.89 | $29.89 | 25,340,130 |
| 2015-12-01 | $30.23 | $31.17 | $29.94 | $31.15 | $31.15 | 16,845,467 |
| 2015-11-30 | $29.88 | $30.07 | $29.49 | $29.85 | $29.85 | 16,991,986 |
| 2015-11-27 | $30.05 | $30.10 | $29.59 | $29.63 | $29.63 | 5,724,927 |
| 2015-11-25 | $29.64 | $30.13 | $29.38 | $29.96 | $29.96 | 14,533,285 |
| 2015-11-24 | $28.89 | $29.90 | $28.53 | $29.52 | $29.52 | 24,468,107 |
| 2015-11-23 | $29.11 | $29.90 | $28.83 | $29.73 | $29.73 | 20,230,965 |
| 2015-11-20 | $28.88 | $29.30 | $28.72 | $28.94 | $28.94 | 20,327,122 |
| 2015-11-19 | $28.76 | $28.88 | $27.65 | $28.03 | $28.03 | 22,494,919 |
| 2015-11-18 | $27.69 | $29.06 | $27.62 | $28.99 | $28.99 | 26,665,479 |
| 2015-11-17 | $29.05 | $29.18 | $26.55 | $27.08 | $27.08 | 38,411,912 |
| 2015-11-16 | $26.15 | $28.76 | $25.94 | $28.71 | $28.71 | 35,787,029 |
| 2015-11-13 | $27.80 | $28.03 | $25.92 | $26.05 | $26.05 | 45,769,313 |
| 2015-11-12 | $29.82 | $30.20 | $27.88 | $27.94 | $27.94 | 33,501,061 |
| 2015-11-11 | $31.59 | $31.66 | $30.63 | $30.65 | $30.65 | 19,737,563 |
| 2015-11-10 | $30.11 | $31.52 | $30.00 | $31.32 | $31.32 | 18,845,964 |
| 2015-11-09 | $32.13 | $32.26 | $29.97 | $30.54 | $30.54 | 28,398,439 |
| 2015-11-06 | $31.60 | $32.32 | $30.82 | $32.28 | $32.28 | 22,743,654 |
| 2015-11-05 | $31.03 | $31.74 | $30.47 | $31.62 | $31.62 | 26,171,786 |
| 2015-11-04 | $32.25 | $32.37 | $30.71 | $31.02 | $31.02 | 28,130,836 |
| 2015-11-03 | $32.32 | $32.89 | $31.86 | $32.02 | $32.02 | 19,350,832 |
| 2015-11-02 | $31.14 | $32.94 | $31.04 | $32.70 | $32.70 | 20,407,737 |
| 2015-10-30 | $31.48 | $31.96 | $31.03 | $31.09 | $31.09 | 20,242,384 |
| 2015-10-29 | $31.50 | $31.91 | $30.94 | $31.57 | $31.57 | 18,281,278 |
| 2015-10-28 | $31.19 | $32.10 | $30.18 | $31.98 | $31.98 | 26,530,024 |
| 2015-10-27 | $30.10 | $31.22 | $30.06 | $31.10 | $31.10 | 19,030,211 |
| 2015-10-26 | $31.06 | $31.49 | $30.44 | $30.51 | $30.51 | 18,170,200 |
| 2015-10-23 | $32.66 | $32.76 | $30.89 | $31.53 | $31.53 | 30,321,927 |
| 2015-10-22 | $30.14 | $32.00 | $30.14 | $31.93 | $31.93 | 34,774,570 |
| 2015-10-21 | $31.98 | $32.32 | $29.33 | $29.51 | $29.51 | 37,690,894 |
| 2015-10-20 | $32.55 | $33.07 | $31.13 | $31.71 | $31.71 | 33,354,700 |
| 2015-10-19 | $30.65 | $32.99 | $30.54 | $32.91 | $32.91 | 29,692,904 |
| 2015-10-16 | $30.96 | $30.98 | $29.55 | $30.73 | $30.73 | 27,172,441 |
| 2015-10-15 | $29.03 | $30.63 | $28.78 | $30.51 | $30.51 | 28,619,456 |
| 2015-10-14 | $28.74 | $29.31 | $27.71 | $28.45 | $28.45 | 31,852,402 |
| 2015-10-13 | $30.06 | $31.21 | $28.93 | $29.08 | $29.08 | 32,241,636 |
| 2015-10-12 | $29.13 | $31.14 | $28.85 | $30.85 | $30.85 | 21,868,826 |
| 2015-10-09 | $29.15 | $29.46 | $28.17 | $29.01 | $29.01 | 23,661,850 |
| 2015-10-08 | $27.78 | $29.40 | $27.45 | $29.04 | $29.04 | 29,649,215 |
| 2015-10-07 | $27.40 | $27.79 | $26.78 | $27.67 | $27.67 | 25,515,001 |
| 2015-10-06 | $27.47 | $27.87 | $26.64 | $27.06 | $27.06 | 24,910,599 |
| 2015-10-05 | $26.45 | $27.56 | $26.38 | $27.39 | $27.39 | 26,374,131 |
| 2015-10-02 | $23.67 | $25.94 | $23.44 | $25.94 | $25.94 | 36,256,234 |
| 2015-10-01 | $24.30 | $24.65 | $23.55 | $24.64 | $24.64 | 29,119,740 |
| 2015-09-30 | $24.28 | $24.50 | $23.65 | $24.35 | $24.35 | 29,942,917 |
| 2015-09-29 | $23.60 | $24.14 | $22.70 | $23.24 | $23.24 | 42,177,141 |
| 2015-09-28 | $24.18 | $24.41 | $22.62 | $23.31 | $23.31 | 43,414,921 |
| 2015-09-25 | $26.73 | $26.75 | $24.43 | $25.04 | $25.04 | 39,909,343 |
| 2015-09-24 | $25.16 | $25.92 | $23.82 | $25.72 | $25.72 | 50,956,372 |
| 2015-09-23 | $25.85 | $26.68 | $25.51 | $26.41 | $26.41 | 29,641,101 |
| 2015-09-22 | $26.15 | $26.57 | $24.39 | $25.94 | $25.94 | 47,276,881 |
| 2015-09-21 | $26.79 | $27.83 | $26.47 | $27.72 | $27.72 | 28,149,236 |
| 2015-09-18 | $26.60 | $27.62 | $25.57 | $25.89 | $25.89 | 41,636,785 |
| 2015-09-17 | $29.39 | $32.12 | $28.67 | $29.44 | $29.44 | 57,741,294 |
| 2015-09-16 | $28.74 | $29.50 | $27.80 | $29.38 | $29.38 | 34,052,379 |
| 2015-09-15 | $25.59 | $27.78 | $25.39 | $27.75 | $27.75 | 23,713,076 |
| 2015-09-14 | $25.29 | $25.31 | $24.64 | $25.25 | $25.25 | 19,796,777 |
| 2015-09-11 | $24.54 | $25.27 | $24.12 | $25.27 | $25.27 | 22,697,578 |
| 2015-09-10 | $23.39 | $24.68 | $23.23 | $24.68 | $24.68 | 35,692,372 |
| 2015-09-09 | $25.97 | $26.04 | $23.89 | $24.09 | $24.09 | 39,593,836 |
| 2015-09-08 | $24.06 | $24.73 | $23.75 | $24.66 | $24.66 | 28,605,902 |
| 2015-09-04 | $23.38 | $23.93 | $22.13 | $22.75 | $22.75 | 42,964,770 |
| 2015-09-03 | $25.21 | $26.22 | $23.81 | $24.53 | $24.53 | 51,209,830 |
| 2015-09-02 | $23.35 | $24.44 | $22.46 | $24.44 | $24.44 | 32,108,852 |
VelocityShares Daily Inverse VIX ShortTerm ETN (XIV) News Headlines
Recent VelocityShares Daily Inverse VIX ShortTerm ETN (XIV) News
Similar Companies to VelocityShares Daily Inverse VIX ShortTerm ETN (XIV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |