|
|
Closing price on 10/28/2015
|
|
| Open |
7.60 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
1,184,740 |
| Split-adjusted Price |
1.30 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2015
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.40
|
7.40
|
7.59
|
1.30
|
1,184,740
|
|
|
10/27/2015
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.63
|
1.34
|
784,900
|
|
|
10/26/2015
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.77
|
1.34
|
729,000
|
|
|
10/23/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.91
|
1.39
|
897,110
|
|
|
10/22/2015
|
+0.20 / +2.60%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.80
|
1.39
|
750,200
|
|
|
10/21/2015
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.89
|
1.36
|
900,820
|
|
|
10/20/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
1.41
|
1,789,399
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.43
|
539,900
|
|
|
10/16/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
1.43
|
922,000
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.43
|
524,000
|
|
|
10/14/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.12
|
1.43
|
746,100
|
|
|
10/13/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.30
|
1.45
|
899,900
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.34
|
1.46
|
1,135,900
|
|
|
10/9/2015
|
-0.10 / -1.19%
|
8.40
|
8.50
|
8.20
|
8.30
|
8.35
|
1.46
|
799,600
|
|
|
10/8/2015
|
+0.20 / +2.44%
|
8.30
|
8.60
|
8.20
|
8.40
|
8.46
|
1.48
|
2,020,550
|
|
|
10/7/2015
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.35
|
1.45
|
794,500
|
|
|
10/6/2015
|
+0.40 / +4.94%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.31
|
1.50
|
1,813,100
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
1.43
|
834,410
|
|
|
10/2/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.09
|
1.43
|
1,648,500
|
|
|
10/1/2015
|
+0.10 / +1.23%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.15
|
1.45
|
692,600
|
|
|
9/30/2015
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.21
|
1.43
|
1,000,620
|
|
|
9/29/2015
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
1.45
|
1,519,000
|
|
|
9/28/2015
|
-0.40 / -4.76%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.28
|
1.41
|
1,101,700
|
|
|
9/25/2015
|
-0.20 / -2.33%
|
8.50
|
8.60
|
8.40
|
8.40
|
8.53
|
1.48
|
911,210
|
|
|
9/24/2015
|
+0.20 / +2.38%
|
7.60
|
8.90
|
7.60
|
8.60
|
8.71
|
1.52
|
2,582,070
|
|
|
9/23/2015
|
+0.20 / +2.44%
|
8.90
|
8.90
|
8.10
|
8.40
|
8.25
|
1.48
|
837,900
|
|
|
9/22/2015
|
-0.40 / -4.65%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.28
|
1.45
|
3,169,670
|
|
|
9/21/2015
|
+0.20 / +2.38%
|
9.20
|
9.20
|
8.30
|
8.60
|
8.51
|
1.37
|
1,868,303
|
|
|
9/18/2015
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.58
|
1.34
|
1,165,320
|
|
|
9/17/2015
|
-0.10 / -1.19%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.39
|
1.33
|
935,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|