|
Closing price on 3/2/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
18,600 |
| Split-adjusted Price |
1.16 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.88
|
1.16
|
18,600
|
|
|
3/1/2011
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
1.16
|
26,200
|
|
|
2/28/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.88
|
1.16
|
18,200
|
|
|
2/25/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.89
|
1.17
|
17,900
|
|
|
2/24/2011
|
+0.50 / +4.90%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.30
|
1.14
|
66,100
|
|
|
2/23/2011
|
-0.10 / -0.97%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.11
|
1.08
|
13,500
|
|
|
2/22/2011
|
+0.30 / +3.00%
|
9.30
|
10.30
|
9.30
|
10.30
|
9.92
|
1.09
|
55,400
|
|
|
2/21/2011
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.60
|
10.00
|
9.96
|
1.06
|
49,900
|
|
|
2/18/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.09
|
24,300
|
|
|
2/17/2011
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.09
|
75,200
|
|
|
2/16/2011
|
+0.40 / +4.00%
|
10.00
|
10.50
|
10.00
|
10.40
|
10.42
|
1.10
|
37,700
|
|
|
2/15/2011
|
+0.50 / +5.26%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.91
|
1.06
|
56,300
|
|
|
2/14/2011
|
+0.50 / +5.56%
|
9.20
|
9.60
|
9.00
|
9.50
|
9.42
|
1.01
|
66,600
|
|
|
2/11/2011
|
+0.50 / +5.88%
|
8.50
|
9.20
|
8.50
|
9.00
|
8.95
|
0.95
|
23,200
|
|
|
2/10/2011
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.67
|
0.90
|
2,900
|
|
|
2/9/2011
|
-0.50 / -5.38%
|
9.30
|
9.30
|
8.80
|
8.80
|
8.82
|
0.93
|
2,500
|
|
|
2/8/2011
|
+0.30 / +3.33%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0.99
|
100
|
|
|
1/28/2011
|
-0.20 / -2.17%
|
8.60
|
9.00
|
8.60
|
9.00
|
8.96
|
0.95
|
1,100
|
|
|
1/27/2011
|
+0.50 / +5.75%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.98
|
100
|
|
|
1/26/2011
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0.92
|
12,100
|
|
|
1/25/2011
|
-0.60 / -6.90%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.20
|
0.86
|
9,700
|
|
|
1/24/2011
|
-0.70 / -7.45%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
0.92
|
3,100
|
|
|
1/21/2011
|
+0.40 / +4.44%
|
9.10
|
9.40
|
8.80
|
9.40
|
9.20
|
1.00
|
20,300
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.36
|
0.95
|
14,100
|
|
|
1/19/2011
|
-0.40 / -4.26%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0.95
|
100
|
|
|
1/18/2011
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.25
|
1.00
|
10,500
|
|
|
1/17/2011
|
+0.20 / +2.22%
|
9.10
|
9.50
|
9.10
|
9.20
|
9.35
|
0.98
|
5,500
|
|
|
1/14/2011
|
-0.40 / -4.26%
|
9.40
|
9.50
|
9.00
|
9.00
|
9.47
|
0.95
|
23,000
|
|
|
1/13/2011
|
+0.20 / +2.17%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.49
|
1.00
|
21,100
|
|
|
1/12/2011
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.42
|
0.98
|
12,700
|
|
|