Closing price on 12/20/2010
|
|
Open |
9.90 |
High |
10.10 |
Low |
9.40 |
Volume |
12,300 |
Split-adjusted Price |
1.10 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2010
|
-0.20 / -1.98%
|
9.90
|
10.10
|
9.40
|
9.90
|
9.89
|
1.10
|
12,300
|
|
12/17/2010
|
+0.60 / +6.32%
|
9.30
|
10.10
|
9.10
|
10.10
|
9.69
|
1.13
|
25,200
|
|
12/16/2010
|
-0.50 / -5.00%
|
9.60
|
10.00
|
9.50
|
9.50
|
9.67
|
1.06
|
57,100
|
|
12/15/2010
|
-0.40 / -3.85%
|
11.00
|
11.00
|
9.90
|
10.00
|
10.06
|
1.11
|
61,400
|
|
12/14/2010
|
-0.30 / -2.80%
|
11.20
|
11.20
|
10.00
|
10.40
|
10.65
|
1.16
|
62,600
|
|
12/13/2010
|
+0.60 / +5.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
1.19
|
63,500
|
|
12/10/2010
|
+0.50 / +5.21%
|
9.80
|
10.10
|
9.50
|
10.10
|
10.01
|
1.13
|
58,900
|
|
12/9/2010
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.52
|
1.07
|
41,700
|
|
12/8/2010
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.88
|
1.08
|
21,200
|
|
12/7/2010
|
-0.40 / -3.92%
|
10.30
|
11.00
|
9.80
|
9.80
|
10.43
|
1.09
|
88,800
|
|
12/6/2010
|
+0.30 / +3.03%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.35
|
1.14
|
135,300
|
|
12/3/2010
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.83
|
1.10
|
151,300
|
|
12/2/2010
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.33
|
1.05
|
65,000
|
|
12/1/2010
|
+0.10 / +1.16%
|
8.60
|
9.10
|
8.50
|
8.70
|
8.80
|
0.97
|
35,500
|
|
11/30/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.56
|
0.96
|
88,700
|
|
11/29/2010
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.13
|
0.96
|
47,900
|
|
11/26/2010
|
+0.80 / +10.81%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.19
|
0.91
|
18,800
|
|
11/25/2010
|
-0.50 / -6.33%
|
8.00
|
8.40
|
7.40
|
7.40
|
8.19
|
0.82
|
71,900
|
|
11/24/2010
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
0.88
|
56,000
|
|
11/23/2010
|
+0.30 / +4.05%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.76
|
0.86
|
52,700
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.56
|
0.82
|
54,300
|
|
11/19/2010
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.31
|
0.84
|
6,900
|
|
11/18/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.37
|
0.82
|
13,400
|
|
11/17/2010
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.64
|
0.82
|
22,900
|
|
11/16/2010
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.50
|
7.90
|
7.86
|
0.88
|
30,100
|
|
11/15/2010
|
+0.40 / +5.26%
|
7.80
|
8.00
|
7.40
|
8.00
|
7.71
|
0.89
|
39,100
|
|
11/12/2010
|
-0.60 / -7.32%
|
7.90
|
8.00
|
7.50
|
7.60
|
7.71
|
0.85
|
31,200
|
|
11/11/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.60
|
8.20
|
7.95
|
0.91
|
26,100
|
|
11/10/2010
|
+0.20 / +2.53%
|
7.60
|
8.20
|
7.60
|
8.10
|
8.07
|
0.90
|
35,300
|
|
11/9/2010
|
-0.30 / -3.66%
|
8.20
|
8.20
|
7.70
|
7.90
|
7.98
|
0.88
|
49,600
|
|
|