Closing price on 2/19/2013
|
|
Open |
8.60 |
High |
8.60 |
Low |
8.60 |
Volume |
0 |
Split-adjusted Price |
1.04 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.04
|
0
|
|
2/18/2013
|
-0.30 / -3.37%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.04
|
2,000
|
|
2/8/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
2/7/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
2/6/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
2/5/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
2/4/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
2/1/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
0
|
|
1/31/2013
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1.08
|
3,000
|
|
1/30/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.09
|
0
|
|
1/29/2013
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.09
|
0
|
|
1/28/2013
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.09
|
0
|
|
1/25/2013
|
+0.20 / +2.25%
|
8.00
|
9.10
|
8.00
|
9.10
|
9.00
|
1.10
|
21,900
|
|
1/24/2013
|
+0.30 / +3.49%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
1.08
|
7,200
|
|
1/23/2013
|
-0.20 / -2.27%
|
8.10
|
8.70
|
8.10
|
8.60
|
8.47
|
1.04
|
2,300
|
|
1/22/2013
|
-0.20 / -2.22%
|
8.10
|
8.80
|
8.10
|
8.80
|
8.16
|
1.06
|
28,100
|
|
1/21/2013
|
-0.50 / -5.26%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.18
|
1.09
|
4,000
|
|
1/18/2013
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1.15
|
4,500
|
|
1/17/2013
|
+0.60 / +7.06%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
1.10
|
5,300
|
|
1/16/2013
|
+0.10 / +1.19%
|
8.50
|
9.00
|
8.40
|
8.50
|
8.60
|
1.03
|
12,100
|
|
1/15/2013
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.70
|
8.40
|
8.22
|
1.02
|
6,400
|
|
1/14/2013
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.61
|
0.93
|
1,000
|
|
1/11/2013
|
-0.40 / -5.13%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
0.89
|
2,000
|
|
1/10/2013
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.94
|
0
|
|
1/9/2013
|
+0.10 / +1.30%
|
8.20
|
8.20
|
7.80
|
7.80
|
7.83
|
0.94
|
3,500
|
|
1/8/2013
|
+0.20 / +2.67%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.54
|
0.93
|
500
|
|
1/7/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0.91
|
0
|
|
1/4/2013
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0.91
|
100
|
|
1/3/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
0.86
|
0
|
|
1/2/2013
|
-0.40 / -5.33%
|
7.70
|
7.70
|
7.10
|
7.10
|
7.69
|
0.86
|
4,500
|
|
|