|
|
Closing price on 2/12/2010
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
14,700 |
| Split-adjusted Price |
2.38 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.90 / +4.19%
|
22.00
|
22.90
|
22.00
|
22.40
|
22.31
|
2.38
|
14,700
|
|
|
2/11/2010
|
+0.50 / +2.38%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.48
|
2.28
|
11,800
|
|
|
2/10/2010
|
+0.70 / +3.45%
|
20.90
|
21.30
|
20.60
|
21.00
|
21.09
|
2.23
|
3,800
|
|
|
2/9/2010
|
-0.70 / -3.33%
|
22.30
|
22.50
|
19.70
|
20.30
|
20.69
|
2.15
|
22,300
|
|
|
2/8/2010
|
-1.90 / -8.30%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.09
|
2.23
|
33,300
|
|
|
2/5/2010
|
+0.80 / +3.62%
|
22.20
|
22.90
|
21.60
|
22.90
|
22.50
|
2.43
|
17,800
|
|
|
2/4/2010
|
+0.10 / +0.45%
|
23.00
|
23.00
|
21.20
|
22.10
|
22.12
|
2.34
|
45,800
|
|
|
2/3/2010
|
-0.70 / -3.08%
|
22.60
|
22.60
|
21.70
|
22.00
|
21.98
|
2.33
|
66,500
|
|
|
2/2/2010
|
-0.80 / -3.40%
|
25.00
|
25.00
|
22.60
|
22.70
|
23.30
|
2.41
|
21,700
|
|
|
2/1/2010
|
-0.50 / -2.08%
|
25.10
|
25.10
|
23.40
|
23.50
|
24.03
|
2.49
|
61,900
|
|
|
1/29/2010
|
-0.10 / -0.41%
|
25.50
|
25.70
|
24.00
|
24.00
|
25.06
|
2.55
|
10,900
|
|
|
1/28/2010
|
-1.50 / -5.86%
|
25.60
|
25.60
|
24.00
|
24.10
|
24.36
|
2.56
|
31,500
|
|
|
1/27/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.50
|
25.60
|
25.61
|
2.72
|
11,900
|
|
|
1/26/2010
|
+1.40 / +5.79%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.38
|
2.72
|
30,900
|
|
|
1/25/2010
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.00
|
24.20
|
23.96
|
2.57
|
29,700
|
|
|
1/22/2010
|
-0.20 / -0.83%
|
22.60
|
24.60
|
22.60
|
24.00
|
23.53
|
2.55
|
15,700
|
|
|
1/21/2010
|
+0.30 / +1.26%
|
25.00
|
25.20
|
22.60
|
24.20
|
24.07
|
2.57
|
18,600
|
|
|
1/20/2010
|
-1.50 / -5.91%
|
25.50
|
26.00
|
23.80
|
23.90
|
24.08
|
2.54
|
52,700
|
|
|
1/19/2010
|
+0.50 / +2.01%
|
25.50
|
26.00
|
25.00
|
25.40
|
25.53
|
2.69
|
23,300
|
|
|
1/18/2010
|
-1.70 / -6.39%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.02
|
2.64
|
60,500
|
|
|
1/15/2010
|
-1.50 / -5.34%
|
27.10
|
28.00
|
26.50
|
26.60
|
26.64
|
2.82
|
40,100
|
|
|
1/14/2010
|
-0.60 / -2.09%
|
28.90
|
29.00
|
28.00
|
28.10
|
28.42
|
2.98
|
42,400
|
|
|
1/13/2010
|
+0.60 / +2.14%
|
29.50
|
29.50
|
26.50
|
28.70
|
27.34
|
3.04
|
136,900
|
|
|
1/12/2010
|
-2.20 / -7.26%
|
30.00
|
30.00
|
28.10
|
28.10
|
28.38
|
2.98
|
127,700
|
|
|
1/11/2010
|
-0.40 / -1.30%
|
32.80
|
32.80
|
29.80
|
30.30
|
30.18
|
3.21
|
163,000
|
|
|
1/8/2010
|
-0.20 / -0.65%
|
32.80
|
32.80
|
30.00
|
30.70
|
31.98
|
3.26
|
349,400
|
|
|
1/7/2010
|
+1.60 / +5.46%
|
30.90
|
30.90
|
29.80
|
30.90
|
30.74
|
3.28
|
95,900
|
|
|
1/6/2010
|
+1.90 / +6.93%
|
29.30
|
29.30
|
27.40
|
29.30
|
28.87
|
3.11
|
243,500
|
|
|
1/5/2010
|
+0.40 / +1.48%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
2.91
|
61,300
|
|
|
1/4/2010
|
+2.00 / +8.00%
|
25.30
|
27.00
|
24.00
|
27.00
|
25.65
|
2.86
|
177,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|