|
Closing price on 11/16/2010
|
|
| Open |
7.80 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
30,100 |
| Split-adjusted Price |
0.84 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.50
|
7.90
|
7.86
|
0.84
|
30,100
|
|
|
11/15/2010
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.71
|
0.85
|
39,100
|
|
|
11/12/2010
|
-0.60 / -7.32%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.71
|
0.81
|
31,200
|
|
|
11/11/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.60
|
8.20
|
7.95
|
0.87
|
26,100
|
|
|
11/10/2010
|
+0.20 / +2.53%
|
7.60
|
8.20
|
7.60
|
8.10
|
8.07
|
0.86
|
35,300
|
|
|
11/9/2010
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.98
|
0.84
|
49,600
|
|
|
11/8/2010
|
+0.30 / +3.80%
|
8.40
|
8.40
|
7.90
|
8.20
|
8.20
|
0.87
|
135,700
|
|
|
11/5/2010
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0.84
|
137,500
|
|
|
11/4/2010
|
+0.40 / +5.71%
|
6.70
|
7.40
|
6.70
|
7.40
|
7.38
|
0.79
|
18,500
|
|
|
11/3/2010
|
-0.40 / -5.41%
|
7.00
|
7.70
|
6.90
|
7.00
|
7.02
|
0.74
|
87,000
|
|
|
11/2/2010
|
-0.50 / -6.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.42
|
0.79
|
129,000
|
|
|
11/1/2010
|
-0.50 / -5.95%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0.84
|
76,200
|
|
|
10/29/2010
|
-0.60 / -6.67%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
0.89
|
110,000
|
|
|
10/28/2010
|
-0.60 / -6.25%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
0.95
|
35,400
|
|
|
10/27/2010
|
-1.90 / -16.52%
|
9.60
|
10.00
|
9.60
|
9.60
|
9.61
|
1.02
|
63,500
|
|
|
10/26/2010
|
+0.60 / +5.50%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.26
|
1.22
|
354,300
|
|
|
10/25/2010
|
+0.70 / +6.86%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.77
|
1.16
|
9,000
|
|
|
10/22/2010
|
-0.60 / -5.56%
|
10.30
|
11.30
|
10.20
|
10.20
|
10.46
|
1.08
|
5,600
|
|
|
10/21/2010
|
-1.00 / -8.47%
|
11.60
|
11.60
|
10.80
|
10.80
|
10.86
|
1.15
|
9,200
|
|
|
10/20/2010
|
+0.30 / +2.61%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.60
|
1.25
|
200
|
|
|
10/19/2010
|
-0.10 / -0.86%
|
12.00
|
12.00
|
11.20
|
11.50
|
11.53
|
1.22
|
13,000
|
|
|
10/18/2010
|
+0.40 / +3.57%
|
12.00
|
12.00
|
11.30
|
11.60
|
11.42
|
1.23
|
6,900
|
|
|
10/15/2010
|
-0.80 / -6.67%
|
12.00
|
12.00
|
11.20
|
11.20
|
11.27
|
1.19
|
14,000
|
|
|
10/14/2010
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1.27
|
100
|
|
|
10/13/2010
|
+0.20 / +1.80%
|
11.20
|
11.60
|
11.20
|
11.30
|
11.40
|
1.20
|
4,000
|
|
|
10/12/2010
|
-0.40 / -3.48%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.19
|
1.18
|
4,800
|
|
|
10/11/2010
|
-0.20 / -1.71%
|
11.30
|
11.90
|
11.30
|
11.50
|
11.72
|
1.22
|
6,400
|
|
|
10/8/2010
|
-0.70 / -5.65%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
1.24
|
2,100
|
|
|
10/7/2010
|
-0.20 / -1.59%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.37
|
1.32
|
1,200
|
|
|
10/6/2010
|
+0.60 / +5.00%
|
11.20
|
12.60
|
11.20
|
12.60
|
12.48
|
1.34
|
8,100
|
|
|