Closing price on 1/5/2012
|
|
Open |
3.60 |
High |
3.60 |
Low |
3.60 |
Volume |
4,000 |
Split-adjusted Price |
0.40 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
0.40
|
4,000
|
|
1/4/2012
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.83
|
0.42
|
1,400
|
|
1/3/2012
|
-0.30 / -6.98%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.45
|
3,100
|
|
12/30/2011
|
-0.30 / -6.52%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0.48
|
7,600
|
|
12/29/2011
|
-0.30 / -6.12%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0.51
|
700
|
|
12/28/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0.55
|
0
|
|
12/27/2011
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0.55
|
100
|
|
12/26/2011
|
+0.10 / +2.08%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.80
|
0.55
|
400
|
|
12/23/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0.53
|
0
|
|
12/22/2011
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0.53
|
0
|
|
12/21/2011
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0.53
|
0
|
|
12/20/2011
|
+0.20 / +4.26%
|
4.40
|
5.00
|
4.40
|
4.90
|
4.77
|
0.55
|
300
|
|
12/19/2011
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.52
|
100
|
|
12/16/2011
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.52
|
0.52
|
900
|
|
12/15/2011
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.50
|
2,000
|
|
12/14/2011
|
-0.30 / -6.38%
|
5.00
|
5.00
|
4.40
|
4.40
|
4.80
|
0.49
|
300
|
|
12/13/2011
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.52
|
0
|
|
12/12/2011
|
+0.10 / +2.13%
|
4.40
|
5.00
|
4.40
|
4.80
|
4.70
|
0.53
|
500
|
|
12/9/2011
|
+0.20 / +4.44%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0.52
|
100
|
|
12/8/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.50
|
0
|
|
12/7/2011
|
-0.10 / -2.17%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.50
|
0
|
|
12/6/2011
|
+0.10 / +2.22%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.45
|
0.51
|
400
|
|
12/5/2011
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
0.50
|
600
|
|
12/2/2011
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
0.50
|
1,300
|
|
12/1/2011
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.35
|
0.49
|
200
|
|
11/30/2011
|
+0.20 / +4.88%
|
3.90
|
4.30
|
3.90
|
4.30
|
4.17
|
0.48
|
300
|
|
11/29/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
0
|
|
11/28/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
0.45
|
2,300
|
|
11/25/2011
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0.45
|
2,000
|
|
11/24/2011
|
-0.30 / -6.82%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
3,700
|
|
|