Closing price on 3/31/2010
|
|
Open |
18.50 |
High |
18.70 |
Low |
18.10 |
Volume |
17,200 |
Split-adjusted Price |
2.03 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2010
|
+0.50 / +2.82%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.28
|
2.03
|
17,200
|
|
3/30/2010
|
-1.20 / -6.35%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.12
|
1.97
|
121,300
|
|
3/29/2010
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.60
|
2.11
|
121,500
|
|
3/26/2010
|
-1.00 / -5.13%
|
19.30
|
19.50
|
18.30
|
18.50
|
18.88
|
2.06
|
59,600
|
|
3/25/2010
|
-1.10 / -5.34%
|
20.30
|
20.30
|
19.20
|
19.50
|
19.52
|
2.17
|
76,600
|
|
3/24/2010
|
+0.60 / +3.00%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.27
|
2.29
|
24,000
|
|
3/23/2010
|
-0.40 / -1.96%
|
20.50
|
20.60
|
19.70
|
20.00
|
19.89
|
2.23
|
99,500
|
|
3/22/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.10
|
20.40
|
20.49
|
2.27
|
83,800
|
|
3/19/2010
|
-0.60 / -2.78%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.01
|
2.34
|
56,700
|
|
3/18/2010
|
+0.40 / +1.89%
|
21.60
|
22.50
|
21.00
|
21.60
|
21.40
|
2.41
|
38,500
|
|
3/17/2010
|
+0.60 / +2.91%
|
21.00
|
21.60
|
20.60
|
21.20
|
21.13
|
2.36
|
57,100
|
|
3/16/2010
|
-0.90 / -4.19%
|
21.50
|
22.00
|
20.50
|
20.60
|
20.82
|
2.29
|
50,700
|
|
3/15/2010
|
-0.80 / -3.59%
|
22.20
|
22.50
|
21.40
|
21.50
|
21.75
|
2.40
|
30,600
|
|
3/12/2010
|
+0.30 / +1.36%
|
22.80
|
22.80
|
21.50
|
22.30
|
22.06
|
2.48
|
55,600
|
|
3/11/2010
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.90
|
22.00
|
22.02
|
2.45
|
21,800
|
|
3/10/2010
|
-0.50 / -2.19%
|
22.80
|
23.20
|
22.00
|
22.30
|
22.29
|
2.48
|
63,000
|
|
3/9/2010
|
-1.00 / -4.20%
|
25.00
|
25.00
|
22.80
|
22.80
|
23.61
|
2.54
|
34,100
|
|
3/8/2010
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.74
|
2.65
|
143,300
|
|
3/5/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.27
|
2.48
|
35,000
|
|
3/4/2010
|
+0.40 / +1.83%
|
22.70
|
23.00
|
21.90
|
22.30
|
22.59
|
2.48
|
53,000
|
|
3/3/2010
|
+0.20 / +0.92%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.92
|
2.44
|
41,800
|
|
3/2/2010
|
-1.30 / -5.65%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.66
|
2.42
|
51,200
|
|
3/1/2010
|
+1.20 / +5.50%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.11
|
2.56
|
48,700
|
|
2/26/2010
|
+1.60 / +7.92%
|
20.20
|
21.80
|
20.00
|
21.80
|
21.74
|
2.43
|
104,800
|
|
2/25/2010
|
-0.30 / -1.46%
|
21.30
|
21.40
|
20.00
|
20.20
|
20.35
|
2.25
|
31,500
|
|
2/24/2010
|
-0.90 / -4.21%
|
21.40
|
21.40
|
20.00
|
20.50
|
20.17
|
2.28
|
72,100
|
|
2/23/2010
|
-1.30 / -5.73%
|
21.60
|
21.60
|
21.40
|
21.40
|
21.43
|
2.38
|
17,700
|
|
2/22/2010
|
+0.30 / +1.34%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.98
|
2.53
|
17,100
|
|
2/12/2010
|
+0.90 / +4.19%
|
22.00
|
22.90
|
22.00
|
22.40
|
22.31
|
2.50
|
14,700
|
|
2/11/2010
|
+0.50 / +2.38%
|
22.20
|
22.20
|
21.30
|
21.50
|
21.48
|
2.40
|
11,800
|
|
|