|
|
Closing price on 4/17/2015
|
|
| Open |
13.60 |
| High |
13.70 |
| Low |
13.00 |
| Volume |
786,120 |
| Split-adjusted Price |
2.16 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
+0.10 / +0.75%
|
13.60
|
13.70
|
13.00
|
13.50
|
13.41
|
2.16
|
786,120
|
|
|
4/16/2015
|
+0.60 / +4.69%
|
12.60
|
13.40
|
12.60
|
13.40
|
12.80
|
2.14
|
1,636,330
|
|
|
4/15/2015
|
-0.20 / -1.54%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.85
|
2.05
|
668,500
|
|
|
4/14/2015
|
-0.30 / -2.26%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.15
|
2.08
|
543,000
|
|
|
4/13/2015
|
+0.30 / +2.31%
|
12.90
|
13.50
|
12.90
|
13.30
|
13.32
|
2.13
|
1,683,200
|
|
|
4/10/2015
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.97
|
2.08
|
591,100
|
|
|
4/9/2015
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
12.90
|
12.95
|
2.06
|
456,300
|
|
|
4/8/2015
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.90
|
12.90
|
13.08
|
2.06
|
448,410
|
|
|
4/7/2015
|
+0.40 / +3.17%
|
12.40
|
13.10
|
12.40
|
13.00
|
12.82
|
2.08
|
416,340
|
|
|
4/6/2015
|
-0.40 / -3.08%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.82
|
2.01
|
252,000
|
|
|
4/3/2015
|
+0.20 / +1.56%
|
12.50
|
13.10
|
12.50
|
13.00
|
12.74
|
2.08
|
231,600
|
|
|
4/2/2015
|
+0.10 / +0.79%
|
12.50
|
12.90
|
12.00
|
12.80
|
12.44
|
2.05
|
621,932
|
|
|
4/1/2015
|
-0.90 / -6.62%
|
13.40
|
13.60
|
12.70
|
12.70
|
13.12
|
2.03
|
951,850
|
|
|
3/31/2015
|
0.00 / 0.00%
|
13.40
|
13.90
|
13.30
|
13.60
|
13.57
|
2.17
|
1,448,600
|
|
|
3/30/2015
|
-1.20 / -8.11%
|
14.90
|
15.00
|
13.60
|
13.60
|
14.40
|
2.17
|
1,018,100
|
|
|
3/27/2015
|
-0.30 / -1.99%
|
14.90
|
15.30
|
14.80
|
14.80
|
15.00
|
2.37
|
506,200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.80
|
15.10
|
15.10
|
2.41
|
872,500
|
|
|
3/25/2015
|
-0.40 / -2.58%
|
15.30
|
15.50
|
15.10
|
15.10
|
15.26
|
2.41
|
619,010
|
|
|
3/24/2015
|
+0.20 / +1.31%
|
15.10
|
15.50
|
14.90
|
15.50
|
15.07
|
2.48
|
975,300
|
|
|
3/23/2015
|
-0.10 / -0.65%
|
15.10
|
15.80
|
15.10
|
15.30
|
15.54
|
2.45
|
750,700
|
|
|
3/20/2015
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.40
|
15.37
|
2.46
|
553,100
|
|
|
3/19/2015
|
-0.20 / -1.28%
|
15.40
|
15.80
|
15.40
|
15.40
|
15.62
|
2.46
|
1,056,020
|
|
|
3/18/2015
|
-0.20 / -1.27%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.58
|
2.49
|
755,500
|
|
|
3/17/2015
|
+0.40 / +2.60%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.67
|
2.53
|
959,110
|
|
|
3/16/2015
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.40
|
2.46
|
740,100
|
|
|
3/13/2015
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.70
|
15.71
|
2.51
|
660,800
|
|
|
3/12/2015
|
+0.30 / +1.95%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.55
|
2.51
|
693,900
|
|
|
3/11/2015
|
-0.40 / -2.53%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.54
|
2.46
|
766,140
|
|
|
3/10/2015
|
+0.40 / +2.60%
|
15.00
|
16.10
|
15.00
|
15.80
|
15.73
|
2.53
|
1,041,100
|
|
|
3/9/2015
|
-0.50 / -3.14%
|
15.30
|
15.80
|
14.80
|
15.40
|
15.23
|
2.46
|
2,749,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|