Closing price on 3/17/2011
|
|
Open |
10.90 |
High |
11.50 |
Low |
10.90 |
Volume |
1,100 |
Split-adjusted Price |
1.28 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2011
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
10.95
|
1.28
|
1,100
|
|
3/16/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.17
|
1.21
|
2,200
|
|
3/15/2011
|
+0.40 / +3.64%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.27
|
1,000
|
|
3/14/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.00
|
10.99
|
1.23
|
2,900
|
|
3/11/2011
|
+0.10 / +0.92%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.52
|
1.23
|
16,700
|
|
3/10/2011
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.70
|
10.90
|
10.93
|
1.21
|
7,600
|
|
3/9/2011
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.60
|
10.90
|
10.87
|
1.21
|
18,700
|
|
3/8/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.97
|
1.23
|
12,400
|
|
3/7/2011
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
1.21
|
17,000
|
|
3/4/2011
|
-0.50 / -4.35%
|
11.40
|
11.40
|
10.40
|
11.00
|
10.87
|
1.23
|
31,600
|
|
3/3/2011
|
+0.60 / +5.50%
|
10.20
|
11.60
|
10.20
|
11.50
|
11.12
|
1.28
|
24,200
|
|
3/2/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
1.21
|
18,600
|
|
3/1/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
1.21
|
26,200
|
|
2/28/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.88
|
1.21
|
18,200
|
|
2/25/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.89
|
1.23
|
17,900
|
|
2/24/2011
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.30
|
1.19
|
66,100
|
|
2/23/2011
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.11
|
1.14
|
13,500
|
|
2/22/2011
|
+0.30 / +3.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.92
|
1.15
|
55,400
|
|
2/21/2011
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.60
|
10.00
|
9.96
|
1.11
|
49,900
|
|
2/18/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.15
|
24,300
|
|
2/17/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.15
|
75,200
|
|
2/16/2011
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.42
|
1.16
|
37,700
|
|
2/15/2011
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.91
|
1.11
|
56,300
|
|
2/14/2011
|
+0.50 / +5.56%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.42
|
1.06
|
66,600
|
|
2/11/2011
|
+0.50 / +5.88%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.95
|
1.00
|
23,200
|
|
2/10/2011
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.67
|
0.95
|
2,900
|
|
2/9/2011
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.82
|
0.98
|
2,500
|
|
2/8/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.04
|
100
|
|
1/28/2011
|
-0.20 / -2.17%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.96
|
1.00
|
1,100
|
|
1/27/2011
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.02
|
100
|
|
|