|
|
Closing price on 1/7/2011
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
11,600 |
| Split-adjusted Price |
0.99 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.29
|
0.99
|
11,600
|
|
|
1/6/2011
|
-0.20 / -2.11%
|
8.80
|
9.40
|
8.60
|
9.30
|
9.10
|
0.99
|
13,000
|
|
|
1/5/2011
|
+0.50 / +5.56%
|
9.00
|
9.50
|
8.80
|
9.50
|
9.18
|
1.01
|
23,200
|
|
|
1/4/2011
|
+0.20 / +2.27%
|
8.90
|
9.40
|
8.90
|
9.00
|
9.11
|
0.95
|
9,800
|
|
|
12/31/2010
|
-0.20 / -2.22%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.92
|
0.93
|
8,400
|
|
|
12/30/2010
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
8.98
|
0.95
|
8,700
|
|
|
12/29/2010
|
-0.10 / -1.09%
|
9.30
|
9.60
|
9.10
|
9.10
|
9.35
|
0.97
|
14,700
|
|
|
12/28/2010
|
+0.20 / +2.22%
|
8.90
|
9.30
|
8.90
|
9.20
|
9.10
|
0.98
|
12,900
|
|
|
12/27/2010
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.81
|
0.95
|
10,100
|
|
|
12/24/2010
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.97
|
0.94
|
4,900
|
|
|
12/23/2010
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
8.90
|
9.28
|
0.94
|
21,900
|
|
|
12/22/2010
|
-0.80 / -8.25%
|
10.00
|
10.00
|
8.80
|
8.90
|
9.21
|
0.94
|
31,600
|
|
|
12/21/2010
|
-0.20 / -2.02%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.40
|
1.03
|
6,800
|
|
|
12/20/2010
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.40
|
9.90
|
9.89
|
1.05
|
12,300
|
|
|
12/17/2010
|
+0.60 / +6.32%
|
9.30
|
10.10
|
9.10
|
10.10
|
9.69
|
1.07
|
25,200
|
|
|
12/16/2010
|
-0.50 / -5.00%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.67
|
1.01
|
57,100
|
|
|
12/15/2010
|
-0.40 / -3.85%
|
11.00
|
11.00
|
9.90
|
10.00
|
10.06
|
1.06
|
61,400
|
|
|
12/14/2010
|
-0.30 / -2.80%
|
11.20
|
11.20
|
10.00
|
10.40
|
10.65
|
1.10
|
62,600
|
|
|
12/13/2010
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
1.14
|
63,500
|
|
|
12/10/2010
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.50
|
10.10
|
10.01
|
1.07
|
58,900
|
|
|
12/9/2010
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.52
|
1.02
|
41,700
|
|
|
12/8/2010
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.88
|
1.03
|
21,200
|
|
|
12/7/2010
|
-0.40 / -3.92%
|
10.30
|
11.00
|
9.80
|
9.80
|
10.43
|
1.04
|
88,800
|
|
|
12/6/2010
|
+0.30 / +3.03%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.35
|
1.08
|
135,300
|
|
|
12/3/2010
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.83
|
1.05
|
151,300
|
|
|
12/2/2010
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.33
|
1.00
|
65,000
|
|
|
12/1/2010
|
+0.10 / +1.16%
|
8.60
|
9.10
|
8.50
|
8.70
|
8.80
|
0.92
|
35,500
|
|
|
11/30/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.56
|
0.91
|
88,700
|
|
|
11/29/2010
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.13
|
0.91
|
47,900
|
|
|
11/26/2010
|
+0.80 / +10.81%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.19
|
0.87
|
18,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|