Closing price on 12/3/2012
|
|
Open |
8.80 |
High |
8.90 |
Low |
8.00 |
Volume |
1,800 |
Split-adjusted Price |
1.02 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/3/2012
|
-0.20 / -2.33%
|
8.80
|
8.90
|
8.00
|
8.40
|
8.61
|
1.02
|
1,800
|
|
11/30/2012
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.39
|
1.04
|
1,000
|
|
11/29/2012
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.00
|
1,100
|
|
11/28/2012
|
-0.50 / -5.62%
|
8.60
|
9.50
|
8.40
|
8.40
|
8.88
|
1.02
|
1,200
|
|
11/27/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
11/26/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
800
|
|
11/23/2012
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
11/22/2012
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.85
|
1.08
|
1,000
|
|
11/21/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.05
|
0
|
|
11/20/2012
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1.05
|
0
|
|
11/19/2012
|
+0.50 / +6.10%
|
7.70
|
8.70
|
7.70
|
8.70
|
8.42
|
1.05
|
4,800
|
|
11/16/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
11/15/2012
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
500
|
|
11/14/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.00
|
0
|
|
11/13/2012
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
1.00
|
1,000
|
|
11/12/2012
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.30
|
0.99
|
1,400
|
|
11/9/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.98
|
0
|
|
11/8/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0.98
|
600
|
|
11/7/2012
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
7.96
|
0.98
|
700
|
|
11/6/2012
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.82
|
0.96
|
1,200
|
|
11/5/2012
|
+0.20 / +2.70%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
0.92
|
600
|
|
11/2/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.89
|
1,200
|
|
11/1/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.89
|
800
|
|
10/31/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.89
|
0
|
|
10/30/2012
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.89
|
900
|
|
10/29/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.88
|
0
|
|
10/26/2012
|
-0.20 / -2.67%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.34
|
0.88
|
6,500
|
|
10/25/2012
|
-0.40 / -5.06%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.79
|
0.91
|
1,700
|
|
10/24/2012
|
-0.10 / -1.25%
|
7.70
|
7.90
|
7.50
|
7.90
|
7.63
|
0.96
|
1,200
|
|
10/23/2012
|
-0.30 / -3.61%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.83
|
0.97
|
800
|
|
|