|
|
Closing price on 12/9/2010
|
|
| Open |
9.80 |
| High |
9.80 |
| Low |
9.30 |
| Volume |
41,700 |
| Split-adjusted Price |
1.02 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
-0.10 / -1.03%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.52
|
1.02
|
41,700
|
|
|
12/8/2010
|
-0.10 / -1.02%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.88
|
1.03
|
21,200
|
|
|
12/7/2010
|
-0.40 / -3.92%
|
10.30
|
11.00
|
9.80
|
9.80
|
10.43
|
1.04
|
88,800
|
|
|
12/6/2010
|
+0.30 / +3.03%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.35
|
1.08
|
135,300
|
|
|
12/3/2010
|
+0.50 / +5.32%
|
9.90
|
9.90
|
9.40
|
9.90
|
9.83
|
1.05
|
151,300
|
|
|
12/2/2010
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.33
|
1.00
|
65,000
|
|
|
12/1/2010
|
+0.10 / +1.16%
|
8.60
|
9.10
|
8.50
|
8.70
|
8.80
|
0.92
|
35,500
|
|
|
11/30/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.56
|
0.91
|
88,700
|
|
|
11/29/2010
|
+0.40 / +4.88%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.13
|
0.91
|
47,900
|
|
|
11/26/2010
|
+0.80 / +10.81%
|
8.20
|
8.30
|
7.90
|
8.20
|
8.19
|
0.87
|
18,800
|
|
|
11/25/2010
|
-0.50 / -6.33%
|
8.00
|
8.40
|
7.40
|
7.40
|
8.19
|
0.79
|
71,900
|
|
|
11/24/2010
|
+0.20 / +2.60%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
0.84
|
56,000
|
|
|
11/23/2010
|
+0.30 / +4.05%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.76
|
0.82
|
52,700
|
|
|
11/22/2010
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.56
|
0.79
|
54,300
|
|
|
11/19/2010
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.31
|
0.80
|
6,900
|
|
|
11/18/2010
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.30
|
7.40
|
7.37
|
0.79
|
13,400
|
|
|
11/17/2010
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.64
|
0.79
|
22,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|