|
Closing price on 11/5/2012
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.60 |
| Volume |
600 |
| Split-adjusted Price |
0.88 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2012
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0.88
|
600
|
|
|
11/2/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.85
|
1,200
|
|
|
11/1/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.85
|
800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.85
|
0
|
|
|
10/30/2012
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.85
|
900
|
|
|
10/29/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.84
|
0
|
|
|
10/26/2012
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.34
|
0.84
|
6,500
|
|
|
10/25/2012
|
-0.40 / -5.06%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.79
|
0.86
|
1,700
|
|
|
10/24/2012
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.63
|
0.91
|
1,200
|
|
|
10/23/2012
|
-0.30 / -3.61%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.83
|
0.92
|
800
|
|
|
10/22/2012
|
-0.60 / -6.74%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.83
|
0.96
|
900
|
|
|
10/19/2012
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.86
|
1.02
|
700
|
|
|
10/18/2012
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.06
|
600
|
|
|
10/17/2012
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.13
|
1,600
|
|
|
10/16/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.14
|
0
|
|
|
10/15/2012
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.14
|
0
|
|
|
10/12/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.14
|
1,500
|
|
|
10/11/2012
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.50
|
9.70
|
9.68
|
1.12
|
27,600
|
|
|
10/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.15
|
0
|
|
|
10/9/2012
|
-0.30 / -2.91%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.84
|
1.15
|
2,500
|
|
|
10/8/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.19
|
3,000
|
|
|
10/5/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.17
|
1,000
|
|
|
10/4/2012
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.15
|
100
|
|
|
10/3/2012
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.16
|
1,000
|
|
|
10/2/2012
|
-0.30 / -2.91%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.01
|
1.15
|
14,700
|
|
|
10/1/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.19
|
0
|
|
|
9/28/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.19
|
0
|
|
|
9/27/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.39
|
1.19
|
1,100
|
|
|
9/26/2012
|
-0.20 / -1.90%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.98
|
1.19
|
2,800
|
|
|
9/25/2012
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.03
|
1.21
|
7,500
|
|
|