|
|
Closing price on 1/8/2015
|
|
| Open |
23.50 |
| High |
26.10 |
| Low |
23.50 |
| Volume |
763,690 |
| Split-adjusted Price |
2.95 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2015
|
+0.30 / +1.24%
|
23.50
|
26.10
|
23.50
|
24.40
|
25.11
|
2.95
|
763,690
|
|
|
1/7/2015
|
+1.70 / +7.59%
|
23.10
|
24.60
|
23.10
|
24.10
|
24.43
|
2.91
|
1,083,700
|
|
|
1/6/2015
|
+2.00 / +9.80%
|
20.00
|
22.40
|
19.00
|
22.40
|
20.23
|
2.71
|
877,200
|
|
|
1/5/2015
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.47
|
2.47
|
327,100
|
|
|
12/31/2014
|
+0.60 / +3.02%
|
20.00
|
21.20
|
20.00
|
20.50
|
20.72
|
2.48
|
656,817
|
|
|
12/30/2014
|
+0.60 / +3.11%
|
19.00
|
20.90
|
17.70
|
19.90
|
19.18
|
2.41
|
1,004,200
|
|
|
12/29/2014
|
-1.40 / -6.76%
|
20.00
|
21.70
|
18.70
|
19.30
|
19.29
|
2.33
|
1,198,950
|
|
|
12/26/2014
|
-1.60 / -7.17%
|
21.70
|
22.20
|
20.70
|
20.70
|
21.31
|
2.50
|
577,900
|
|
|
12/25/2014
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.10
|
22.30
|
22.58
|
2.70
|
892,600
|
|
|
12/24/2014
|
+0.40 / +1.79%
|
24.20
|
24.20
|
22.40
|
22.80
|
22.96
|
2.76
|
1,300,700
|
|
|
12/23/2014
|
+2.00 / +9.80%
|
20.00
|
22.40
|
20.00
|
22.40
|
22.08
|
2.71
|
1,265,700
|
|
|
12/22/2014
|
+0.10 / +0.49%
|
20.00
|
20.90
|
19.50
|
20.40
|
20.02
|
2.47
|
830,600
|
|
|
12/19/2014
|
-1.00 / -4.69%
|
21.00
|
21.30
|
19.60
|
20.30
|
20.68
|
2.45
|
427,500
|
|
|
12/18/2014
|
+1.40 / +7.04%
|
20.00
|
21.40
|
20.00
|
21.30
|
21.03
|
2.58
|
546,670
|
|
|
12/17/2014
|
-1.30 / -6.13%
|
20.00
|
21.50
|
19.50
|
19.90
|
20.30
|
2.41
|
1,116,730
|
|
|
12/16/2014
|
-2.10 / -9.01%
|
22.50
|
23.10
|
21.00
|
21.20
|
21.85
|
2.56
|
806,700
|
|
|
12/15/2014
|
+0.20 / +0.87%
|
23.50
|
24.10
|
22.80
|
23.30
|
23.44
|
2.82
|
1,051,300
|
|
|
12/12/2014
|
+1.60 / +7.44%
|
21.40
|
23.40
|
20.90
|
23.10
|
22.77
|
2.79
|
921,100
|
|
|
12/11/2014
|
-1.90 / -8.12%
|
23.40
|
23.40
|
21.10
|
21.50
|
21.69
|
2.60
|
868,800
|
|
|
12/10/2014
|
-2.40 / -9.30%
|
23.30
|
24.50
|
23.30
|
23.40
|
23.53
|
2.83
|
445,100
|
|
|
12/9/2014
|
-2.80 / -9.79%
|
28.60
|
28.60
|
25.80
|
25.80
|
25.94
|
3.12
|
470,800
|
|
|
12/8/2014
|
-3.00 / -9.49%
|
30.60
|
31.60
|
28.60
|
28.60
|
29.72
|
3.46
|
303,100
|
|
|
12/5/2014
|
-2.90 / -8.41%
|
32.20
|
33.40
|
31.50
|
31.60
|
32.38
|
3.82
|
311,300
|
|
|
12/4/2014
|
-3.10 / -8.24%
|
34.20
|
34.60
|
33.90
|
34.50
|
34.16
|
4.17
|
669,000
|
|
|
12/3/2014
|
-2.90 / -7.16%
|
42.20
|
42.20
|
36.70
|
37.60
|
38.37
|
4.55
|
399,000
|
|
|
12/2/2014
|
+3.60 / +9.76%
|
37.90
|
40.50
|
36.90
|
40.50
|
38.70
|
4.90
|
368,800
|
|
|
12/1/2014
|
+3.30 / +9.82%
|
33.80
|
36.90
|
33.10
|
36.90
|
35.47
|
4.46
|
781,500
|
|
|
11/28/2014
|
+0.70 / +2.13%
|
32.10
|
34.20
|
30.40
|
33.60
|
33.32
|
4.06
|
432,600
|
|
|
11/27/2014
|
-2.70 / -7.58%
|
32.50
|
33.00
|
32.10
|
32.90
|
32.19
|
3.98
|
510,400
|
|
|
11/26/2014
|
-3.60 / -9.18%
|
37.00
|
39.00
|
35.40
|
35.60
|
37.51
|
4.30
|
107,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|