Closing price on 4/5/2012
|
|
Open |
6.20 |
High |
6.30 |
Low |
6.20 |
Volume |
1,100 |
Split-adjusted Price |
0.70 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
0.70
|
1,100
|
|
4/4/2012
|
-0.40 / -6.25%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.10
|
0.67
|
700
|
|
4/3/2012
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.18
|
0.71
|
3,000
|
|
3/30/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.67
|
100
|
|
3/29/2012
|
+0.10 / +1.67%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.23
|
0.68
|
18,200
|
|
3/28/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.67
|
1,400
|
|
3/27/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.12
|
0.67
|
15,600
|
|
3/26/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
0.67
|
8,900
|
|
3/23/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.07
|
0.67
|
8,100
|
|
3/22/2012
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
0.69
|
800
|
|
3/21/2012
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0.66
|
85,300
|
|
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
|
|
|