|
|
Closing price on 4/8/2010
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.80 |
| Volume |
37,500 |
| Split-adjusted Price |
1.99 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2010
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.94
|
1.99
|
37,500
|
|
|
4/7/2010
|
+0.20 / +1.06%
|
20.00
|
20.00
|
18.70
|
19.00
|
18.98
|
2.02
|
34,800
|
|
|
4/6/2010
|
+0.20 / +1.08%
|
18.60
|
19.50
|
18.50
|
18.80
|
18.90
|
1.99
|
77,400
|
|
|
4/5/2010
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.33
|
1.97
|
88,600
|
|
|
4/2/2010
|
-0.40 / -2.13%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
1.95
|
15,300
|
|
|
4/1/2010
|
+0.60 / +3.30%
|
18.40
|
18.90
|
18.10
|
18.80
|
18.53
|
1.99
|
33,500
|
|
|
3/31/2010
|
+0.50 / +2.82%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.28
|
1.93
|
17,200
|
|
|
3/30/2010
|
-1.20 / -6.35%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.12
|
1.88
|
121,300
|
|
|
3/29/2010
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.60
|
2.01
|
121,500
|
|
|
3/26/2010
|
-1.00 / -5.13%
|
19.30
|
19.50
|
18.30
|
18.50
|
18.88
|
1.96
|
59,600
|
|
|
3/25/2010
|
-1.10 / -5.34%
|
20.30
|
20.30
|
19.20
|
19.50
|
19.52
|
2.07
|
76,600
|
|
|
3/24/2010
|
+0.60 / +3.00%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.27
|
2.19
|
24,000
|
|
|
3/23/2010
|
-0.40 / -1.96%
|
20.50
|
20.60
|
19.70
|
20.00
|
19.89
|
2.12
|
99,500
|
|
|
3/22/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.10
|
20.40
|
20.49
|
2.16
|
83,800
|
|
|
3/19/2010
|
-0.60 / -2.78%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.01
|
2.23
|
56,700
|
|
|
3/18/2010
|
+0.40 / +1.89%
|
21.60
|
22.50
|
21.00
|
21.60
|
21.40
|
2.29
|
38,500
|
|
|
3/17/2010
|
+0.60 / +2.91%
|
21.00
|
21.60
|
20.60
|
21.20
|
21.13
|
2.25
|
57,100
|
|
|
3/16/2010
|
-0.90 / -4.19%
|
21.50
|
22.00
|
20.50
|
20.60
|
20.82
|
2.19
|
50,700
|
|
|
3/15/2010
|
-0.80 / -3.59%
|
22.20
|
22.50
|
21.40
|
21.50
|
21.75
|
2.28
|
30,600
|
|
|
3/12/2010
|
+0.30 / +1.36%
|
22.80
|
22.80
|
21.50
|
22.30
|
22.06
|
2.37
|
55,600
|
|
|
3/11/2010
|
-0.30 / -1.35%
|
22.40
|
22.40
|
21.90
|
22.00
|
22.02
|
2.33
|
21,800
|
|
|
3/10/2010
|
-0.50 / -2.19%
|
22.80
|
23.20
|
22.00
|
22.30
|
22.29
|
2.37
|
63,000
|
|
|
3/9/2010
|
-1.00 / -4.20%
|
25.00
|
25.00
|
22.80
|
22.80
|
23.61
|
2.42
|
34,100
|
|
|
3/8/2010
|
+1.50 / +6.73%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.74
|
2.52
|
143,300
|
|
|
3/5/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.70
|
22.30
|
22.27
|
2.37
|
35,000
|
|
|
3/4/2010
|
+0.40 / +1.83%
|
22.70
|
23.00
|
21.90
|
22.30
|
22.59
|
2.37
|
53,000
|
|
|
3/3/2010
|
+0.20 / +0.92%
|
22.50
|
22.50
|
21.70
|
21.90
|
21.92
|
2.32
|
41,800
|
|
|
3/2/2010
|
-1.30 / -5.65%
|
21.80
|
21.90
|
21.50
|
21.70
|
21.66
|
2.30
|
51,200
|
|
|
3/1/2010
|
+1.20 / +5.50%
|
23.00
|
23.20
|
22.60
|
23.00
|
23.11
|
2.44
|
48,700
|
|
|
2/26/2010
|
+1.60 / +7.92%
|
20.20
|
21.80
|
20.00
|
21.80
|
21.74
|
2.31
|
104,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:01 AM
|
|
|
|
|