|
|
Closing price on 2/3/2015
|
|
| Open |
27.00 |
| High |
29.70 |
| Low |
27.00 |
| Volume |
376,710 |
| Split-adjusted Price |
3.29 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2015
|
+1.70 / +7.59%
|
23.10
|
24.60
|
23.10
|
24.10
|
24.43
|
2.91
|
1,083,700
|
|
|
1/6/2015
|
+2.00 / +9.80%
|
20.00
|
22.40
|
19.00
|
22.40
|
20.23
|
2.71
|
877,200
|
|
|
1/5/2015
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.00
|
20.40
|
20.47
|
2.47
|
327,100
|
|
|
12/31/2014
|
+0.60 / +3.02%
|
20.00
|
21.20
|
20.00
|
20.50
|
20.72
|
2.48
|
656,817
|
|
|
12/30/2014
|
+0.60 / +3.11%
|
19.00
|
20.90
|
17.70
|
19.90
|
19.18
|
2.41
|
1,004,200
|
|
|
12/29/2014
|
-1.40 / -6.76%
|
20.00
|
21.70
|
18.70
|
19.30
|
19.29
|
2.33
|
1,198,950
|
|
|
12/26/2014
|
-1.60 / -7.17%
|
21.70
|
22.20
|
20.70
|
20.70
|
21.31
|
2.50
|
577,900
|
|
|
12/25/2014
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.10
|
22.30
|
22.58
|
2.70
|
892,600
|
|
|
12/24/2014
|
+0.40 / +1.79%
|
24.20
|
24.20
|
22.40
|
22.80
|
22.96
|
2.76
|
1,300,700
|
|
|
12/23/2014
|
+2.00 / +9.80%
|
20.00
|
22.40
|
20.00
|
22.40
|
22.08
|
2.71
|
1,265,700
|
|
|
12/22/2014
|
+0.10 / +0.49%
|
20.00
|
20.90
|
19.50
|
20.40
|
20.02
|
2.47
|
830,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|