Closing price on 3/20/2012
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.50 |
Volume |
3,200 |
Split-adjusted Price |
0.61 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2012
|
+0.10 / +1.85%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.56
|
0.61
|
3,200
|
|
3/19/2012
|
+0.30 / +5.88%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0.60
|
2,200
|
|
3/16/2012
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0.57
|
200
|
|
3/15/2012
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
0.53
|
100
|
|
3/14/2012
|
+0.20 / +4.26%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.54
|
0.55
|
4,500
|
|
3/13/2012
|
-0.30 / -6.00%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
0.52
|
4,100
|
|
3/12/2012
|
-0.30 / -5.66%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
0.56
|
1,600
|
|
3/9/2012
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.32
|
0.59
|
2,500
|
|
3/8/2012
|
-0.60 / -9.84%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.57
|
0.61
|
14,800
|
|
3/7/2012
|
+0.40 / +7.02%
|
5.60
|
6.10
|
5.60
|
6.10
|
5.88
|
0.68
|
7,100
|
|
3/6/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
5.70
|
5.94
|
0.63
|
7,200
|
|
3/5/2012
|
+0.60 / +11.76%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0.63
|
100
|
|
3/2/2012
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.10
|
5.35
|
0.57
|
1,300
|
|
3/1/2012
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
0.57
|
4,900
|
|
2/29/2012
|
+0.30 / +6.12%
|
5.20
|
5.20
|
4.60
|
5.20
|
5.06
|
0.58
|
8,700
|
|
2/28/2012
|
+0.30 / +6.52%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
0.55
|
12,200
|
|
2/27/2012
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
0.51
|
2,200
|
|
2/24/2012
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
0.48
|
3,500
|
|
2/23/2012
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0.46
|
8,300
|
|
2/22/2012
|
+0.20 / +5.41%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0.43
|
2,100
|
|
2/21/2012
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.41
|
2,100
|
|
2/20/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.39
|
300
|
|
2/17/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.31
|
0.39
|
27,000
|
|
2/16/2012
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0.39
|
1,200
|
|
2/15/2012
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
0.41
|
0
|
|
2/14/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.73
|
0.38
|
600
|
|
2/13/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.55
|
0.38
|
200
|
|
2/10/2012
|
-0.20 / -5.56%
|
3.80
|
3.80
|
3.40
|
3.40
|
3.46
|
0.38
|
30,000
|
|
2/9/2012
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
0.40
|
21,700
|
|
2/8/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0.42
|
900
|
|
|