|
|
Closing price on 12/17/2014
|
|
| Open |
20.00 |
| High |
21.50 |
| Low |
19.50 |
| Volume |
1,116,730 |
| Split-adjusted Price |
2.41 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2014
|
-3.90 / -9.05%
|
38.80
|
39.40
|
38.80
|
39.20
|
38.97
|
4.74
|
184,800
|
|
|
11/24/2014
|
-4.40 / -9.26%
|
45.80
|
46.30
|
42.80
|
43.10
|
43.30
|
5.21
|
823,100
|
|
|
11/21/2014
|
-4.00 / -7.77%
|
51.50
|
52.50
|
47.50
|
47.50
|
51.54
|
5.74
|
196,910
|
|
|
11/20/2014
|
+1.00 / +1.98%
|
49.00
|
52.00
|
48.50
|
51.50
|
50.94
|
6.23
|
143,600
|
|
|
11/19/2014
|
-3.70 / -6.83%
|
48.80
|
50.50
|
48.80
|
50.50
|
48.91
|
6.11
|
154,100
|
|
|
11/18/2014
|
-6.00 / -9.97%
|
58.60
|
61.20
|
54.20
|
54.20
|
56.59
|
6.55
|
461,745
|
|
|
11/17/2014
|
-4.80 / -7.38%
|
58.50
|
60.20
|
58.50
|
60.20
|
58.56
|
7.28
|
317,100
|
|
|
11/14/2014
|
-3.60 / -5.25%
|
70.00
|
70.00
|
61.80
|
65.00
|
63.43
|
7.86
|
421,120
|
|
|
11/13/2014
|
+6.20 / +9.94%
|
63.00
|
68.60
|
60.80
|
68.60
|
64.21
|
8.29
|
471,730
|
|
|
11/12/2014
|
+5.60 / +9.86%
|
57.00
|
62.40
|
56.00
|
62.40
|
58.83
|
7.55
|
739,120
|
|
|
11/11/2014
|
+2.80 / +5.19%
|
54.00
|
57.00
|
53.00
|
56.80
|
54.91
|
6.87
|
490,400
|
|
|
11/10/2014
|
+4.80 / +9.76%
|
49.50
|
54.10
|
49.30
|
54.00
|
52.35
|
6.53
|
606,100
|
|
|
11/7/2014
|
+0.40 / +0.82%
|
49.00
|
49.60
|
48.80
|
49.20
|
49.22
|
5.95
|
207,200
|
|
|
11/6/2014
|
-0.20 / -0.41%
|
48.50
|
50.00
|
48.40
|
48.80
|
49.39
|
5.90
|
239,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|