Closing price on 2/10/2014
|
|
Open |
7.90 |
High |
9.50 |
Low |
7.90 |
Volume |
2,300 |
Split-adjusted Price |
1.11 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2014
|
+0.50 / +5.75%
|
7.90
|
9.50
|
7.90
|
9.20
|
8.90
|
1.11
|
2,300
|
|
2/7/2014
|
-0.70 / -7.45%
|
10.10
|
10.10
|
8.70
|
8.70
|
9.63
|
1.05
|
300
|
|
2/6/2014
|
-0.90 / -8.74%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
1.14
|
100
|
|
1/27/2014
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.25
|
900
|
|
1/24/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.23
|
0
|
|
1/23/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.23
|
0
|
|
1/22/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.42
|
1.23
|
28,800
|
|
1/21/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.23
|
0
|
|
1/20/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.07
|
1.23
|
7,400
|
|
1/17/2014
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.93
|
1.21
|
800
|
|
1/16/2014
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.20
|
5,000
|
|
1/15/2014
|
+0.30 / +3.16%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.18
|
8,400
|
|
1/14/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.15
|
0
|
|
1/13/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.15
|
0
|
|
1/10/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.15
|
0
|
|
1/9/2014
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.15
|
1,400
|
|
1/8/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
1/7/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
900
|
|
1/6/2014
|
+0.40 / +4.71%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.91
|
1.08
|
1,300
|
|
1/3/2014
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.64
|
1.03
|
700
|
|
1/2/2014
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1.03
|
100
|
|
12/31/2013
|
+0.70 / +9.33%
|
7.80
|
8.20
|
7.80
|
8.20
|
7.97
|
0.99
|
2,900
|
|
12/30/2013
|
-0.70 / -8.54%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0.91
|
1,000
|
|
12/27/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/26/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/25/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/24/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/23/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/20/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
12/19/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.99
|
0
|
|
|