|
|
Closing price on 4/18/2014
|
|
| Open |
12.20 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
44,600 |
| Split-adjusted Price |
1.46 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2014
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.10
|
12.10
|
12.93
|
1.46
|
44,600
|
|
|
4/17/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
1.46
|
1,450,100
|
|
|
4/16/2014
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.40
|
1.46
|
6,300
|
|
|
4/15/2014
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
1,680,360
|
|
|
4/14/2014
|
-1.10 / -8.15%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
100
|
|
|
4/11/2014
|
-0.70 / -4.93%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.63
|
1,286,200
|
|
|
4/10/2014
|
-1.00 / -6.58%
|
16.50
|
16.50
|
14.20
|
14.20
|
15.13
|
1.72
|
204,300
|
|
|
4/8/2014
|
+1.20 / +8.57%
|
15.40
|
15.40
|
14.00
|
15.20
|
14.77
|
1.84
|
411,700
|
|
|
4/7/2014
|
+1.10 / +8.53%
|
13.00
|
14.10
|
13.00
|
14.00
|
13.68
|
1.69
|
24,300
|
|
|
4/4/2014
|
+1.00 / +8.40%
|
11.00
|
13.00
|
11.00
|
12.90
|
12.59
|
1.56
|
1,507,300
|
|
|
4/3/2014
|
+1.00 / +9.17%
|
11.00
|
11.90
|
11.00
|
11.90
|
11.67
|
1.44
|
56,400
|
|
|
4/2/2014
|
+0.70 / +6.86%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.84
|
1.32
|
9,400
|
|
|
4/1/2014
|
-0.10 / -0.97%
|
10.60
|
10.90
|
10.00
|
10.20
|
10.55
|
1.23
|
46,100
|
|
|
3/31/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.25
|
22,250,000
|
|
|
3/28/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.25
|
0
|
|
|
3/27/2014
|
-0.30 / -2.83%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.66
|
1.25
|
1,200
|
|
|
3/26/2014
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.28
|
7,000
|
|
|
3/25/2014
|
+0.40 / +4.04%
|
9.80
|
10.30
|
9.80
|
10.30
|
10.02
|
1.25
|
28,600
|
|
|
3/24/2014
|
-0.90 / -8.33%
|
10.00
|
10.50
|
9.80
|
9.90
|
9.88
|
1.20
|
11,900
|
|
|
3/21/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1.31
|
0
|
|
|
3/20/2014
|
+0.60 / +5.88%
|
9.70
|
10.80
|
9.30
|
10.80
|
9.35
|
1.31
|
4,100
|
|
|
3/19/2014
|
+0.20 / +2.00%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.06
|
1.23
|
13,900
|
|
|
3/18/2014
|
+0.10 / +1.01%
|
9.50
|
10.00
|
9.00
|
10.00
|
9.38
|
1.21
|
2,600
|
|
|
3/17/2014
|
+0.40 / +4.21%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.03
|
1.20
|
14,000
|
|
|
3/14/2014
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.58
|
1.15
|
600
|
|
|
3/13/2014
|
+0.70 / +7.53%
|
10.00
|
10.00
|
8.70
|
10.00
|
8.89
|
1.21
|
3,500
|
|
|
3/12/2014
|
0.00 / 0.00%
|
8.70
|
9.30
|
8.70
|
9.30
|
8.75
|
1.12
|
2,300
|
|
|
3/11/2014
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.12
|
3,500
|
|
|
3/10/2014
|
-0.90 / -8.82%
|
9.20
|
10.00
|
9.20
|
9.30
|
9.29
|
1.12
|
6,500
|
|
|
3/7/2014
|
+0.10 / +0.99%
|
9.50
|
10.20
|
9.30
|
10.20
|
9.37
|
1.23
|
3,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|