Closing price on 3/4/2010
|
|
Open |
22.70 |
High |
23.00 |
Low |
21.90 |
Volume |
53,000 |
Split-adjusted Price |
2.48 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
2/10/2010
|
+0.70 / +3.45%
|
20.90
|
21.30
|
20.60
|
21.00
|
21.09
|
2.34
|
3,800
|
|
2/9/2010
|
-0.70 / -3.33%
|
22.30
|
22.50
|
19.70
|
20.30
|
20.69
|
2.26
|
22,300
|
|
2/8/2010
|
-1.90 / -8.30%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.09
|
2.34
|
33,300
|
|
2/5/2010
|
+0.80 / +3.62%
|
22.20
|
22.90
|
21.60
|
22.90
|
22.50
|
2.55
|
17,800
|
|
2/4/2010
|
+0.10 / +0.45%
|
23.00
|
23.00
|
21.20
|
22.10
|
22.12
|
2.46
|
45,800
|
|
2/3/2010
|
-0.70 / -3.08%
|
22.60
|
22.60
|
21.70
|
22.00
|
21.98
|
2.45
|
66,500
|
|
2/2/2010
|
-0.80 / -3.40%
|
25.00
|
25.00
|
22.60
|
22.70
|
23.30
|
2.53
|
21,700
|
|
2/1/2010
|
-0.50 / -2.08%
|
25.10
|
25.10
|
23.40
|
23.50
|
24.03
|
2.62
|
61,900
|
|
1/29/2010
|
-0.10 / -0.41%
|
25.50
|
25.70
|
24.00
|
24.00
|
25.06
|
2.67
|
10,900
|
|
1/28/2010
|
-1.50 / -5.86%
|
25.60
|
25.60
|
24.00
|
24.10
|
24.36
|
2.68
|
31,500
|
|
1/27/2010
|
0.00 / 0.00%
|
26.70
|
26.70
|
25.50
|
25.60
|
25.61
|
2.85
|
11,900
|
|
1/26/2010
|
+1.40 / +5.79%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.38
|
2.85
|
30,900
|
|
1/25/2010
|
+0.20 / +0.83%
|
24.90
|
24.90
|
23.00
|
24.20
|
23.96
|
2.70
|
29,700
|
|
1/22/2010
|
-0.20 / -0.83%
|
22.60
|
24.60
|
22.60
|
24.00
|
23.53
|
2.67
|
15,700
|
|
1/21/2010
|
+0.30 / +1.26%
|
25.00
|
25.20
|
22.60
|
24.20
|
24.07
|
2.70
|
18,600
|
|
1/20/2010
|
-1.50 / -5.91%
|
25.50
|
26.00
|
23.80
|
23.90
|
24.08
|
2.66
|
52,700
|
|
1/19/2010
|
+0.50 / +2.01%
|
25.50
|
26.00
|
25.00
|
25.40
|
25.53
|
2.83
|
23,300
|
|
1/18/2010
|
-1.70 / -6.39%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.02
|
2.77
|
60,500
|
|
1/15/2010
|
-1.50 / -5.34%
|
27.10
|
28.00
|
26.50
|
26.60
|
26.64
|
2.96
|
40,100
|
|
|