|
|
Closing price on 2/26/2015
|
|
| Open |
19.60 |
| High |
21.30 |
| Low |
19.60 |
| Volume |
1,888,300 |
| Split-adjusted Price |
2.42 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2015
|
-0.90 / -4.31%
|
19.60
|
21.30
|
19.60
|
20.00
|
20.17
|
2.42
|
1,888,300
|
|
|
2/25/2015
|
-1.50 / -6.70%
|
22.00
|
23.30
|
20.50
|
20.90
|
21.70
|
2.53
|
1,721,640
|
|
|
2/24/2015
|
-0.30 / -1.32%
|
22.00
|
22.70
|
22.00
|
22.40
|
22.31
|
2.71
|
274,100
|
|
|
2/13/2015
|
-0.60 / -2.58%
|
22.60
|
23.30
|
22.60
|
22.70
|
22.92
|
2.74
|
573,500
|
|
|
2/12/2015
|
-0.30 / -1.27%
|
23.20
|
24.10
|
23.00
|
23.30
|
23.56
|
2.82
|
533,908
|
|
|
2/11/2015
|
+1.00 / +4.42%
|
21.20
|
23.60
|
21.20
|
23.60
|
22.80
|
2.85
|
461,400
|
|
|
2/10/2015
|
-1.00 / -4.24%
|
22.50
|
23.50
|
22.10
|
22.60
|
22.71
|
2.73
|
1,012,800
|
|
|
2/9/2015
|
-1.40 / -5.60%
|
25.00
|
25.50
|
23.40
|
23.60
|
24.11
|
2.85
|
672,377
|
|
|
2/6/2015
|
+0.10 / +0.40%
|
24.50
|
25.40
|
24.50
|
25.00
|
25.09
|
3.02
|
430,210
|
|
|
2/5/2015
|
-1.00 / -3.86%
|
25.40
|
25.90
|
24.70
|
24.90
|
25.17
|
3.01
|
1,041,600
|
|
|
2/4/2015
|
-1.30 / -4.78%
|
27.20
|
27.20
|
25.80
|
25.90
|
26.24
|
3.13
|
613,500
|
|
|
2/3/2015
|
-0.50 / -1.81%
|
27.00
|
29.70
|
27.00
|
27.20
|
28.04
|
3.29
|
376,710
|
|
|
2/2/2015
|
-0.10 / -0.36%
|
30.30
|
30.30
|
27.00
|
27.70
|
27.79
|
3.35
|
417,600
|
|
|
1/30/2015
|
+0.20 / +0.72%
|
26.50
|
28.20
|
26.50
|
27.80
|
27.17
|
3.36
|
611,800
|
|
|
1/29/2015
|
+1.60 / +6.15%
|
25.50
|
27.60
|
25.00
|
27.60
|
26.25
|
3.34
|
560,940
|
|
|
1/28/2015
|
0.00 / 0.00%
|
25.50
|
26.50
|
25.40
|
26.00
|
25.72
|
3.14
|
302,300
|
|
|
1/27/2015
|
-0.70 / -2.62%
|
26.10
|
26.90
|
25.40
|
26.00
|
26.34
|
3.14
|
995,200
|
|
|
1/26/2015
|
+0.20 / +0.75%
|
25.50
|
27.60
|
25.50
|
26.70
|
26.81
|
3.23
|
539,900
|
|
|
1/23/2015
|
+1.00 / +3.92%
|
26.50
|
26.60
|
25.30
|
26.50
|
26.22
|
3.20
|
735,440
|
|
|
1/22/2015
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.00
|
25.50
|
25.38
|
3.08
|
347,480
|
|
|
1/21/2015
|
0.00 / 0.00%
|
25.60
|
26.90
|
25.50
|
25.60
|
26.09
|
3.10
|
556,000
|
|
|
1/20/2015
|
-0.60 / -2.29%
|
25.50
|
26.10
|
25.40
|
25.60
|
25.71
|
3.10
|
428,500
|
|
|
1/19/2015
|
+0.10 / +0.38%
|
26.30
|
26.90
|
25.40
|
26.20
|
25.97
|
3.17
|
472,120
|
|
|
1/16/2015
|
-0.70 / -2.61%
|
27.30
|
27.80
|
26.10
|
26.10
|
27.20
|
3.16
|
1,021,998
|
|
|
1/15/2015
|
+2.40 / +9.84%
|
24.00
|
26.80
|
23.80
|
26.80
|
25.68
|
3.24
|
1,497,190
|
|
|
1/14/2015
|
+0.50 / +2.09%
|
23.00
|
24.80
|
23.00
|
24.40
|
24.28
|
2.95
|
1,131,330
|
|
|
1/13/2015
|
+0.90 / +3.91%
|
21.50
|
24.30
|
21.50
|
23.90
|
23.23
|
2.89
|
719,020
|
|
|
1/12/2015
|
-2.00 / -8.00%
|
25.50
|
25.50
|
23.00
|
23.00
|
24.21
|
2.78
|
523,300
|
|
|
1/9/2015
|
+0.60 / +2.46%
|
25.00
|
25.90
|
24.40
|
25.00
|
24.87
|
3.02
|
454,300
|
|
|
1/8/2015
|
+0.30 / +1.24%
|
23.50
|
26.10
|
23.50
|
24.40
|
25.11
|
2.95
|
763,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:00:00 AM
|
|
|
|
|