|
|
Closing price on 5/15/2015
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.60 |
| Volume |
939,700 |
| Split-adjusted Price |
1.37 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2015
|
-0.30 / -3.37%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.91
|
1.37
|
939,700
|
|
|
5/14/2015
|
-0.10 / -1.11%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.95
|
1.42
|
496,900
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.78
|
1.44
|
608,150
|
|
|
5/12/2015
|
-0.20 / -2.17%
|
9.00
|
9.40
|
8.80
|
9.00
|
9.08
|
1.44
|
500,500
|
|
|
5/11/2015
|
-0.40 / -4.17%
|
9.20
|
9.80
|
9.20
|
9.20
|
9.52
|
1.47
|
387,300
|
|
|
5/8/2015
|
+0.40 / +4.35%
|
8.80
|
9.70
|
8.80
|
9.60
|
9.49
|
1.53
|
637,200
|
|
|
5/7/2015
|
+0.20 / +2.22%
|
8.10
|
9.50
|
8.10
|
9.20
|
9.07
|
1.47
|
757,500
|
|
|
5/6/2015
|
-1.00 / -10.00%
|
9.60
|
10.40
|
9.00
|
9.00
|
10.02
|
1.44
|
3,876,620
|
|
|
5/5/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
8.70
|
10.00
|
9.08
|
1.60
|
1,098,520
|
|
|
5/4/2015
|
-1.00 / -9.43%
|
10.00
|
10.60
|
9.60
|
9.60
|
9.88
|
1.53
|
1,362,900
|
|
|
4/27/2015
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.91
|
1.69
|
430,200
|
|
|
4/24/2015
|
-0.90 / -7.50%
|
11.80
|
12.10
|
11.10
|
11.10
|
11.77
|
1.77
|
685,100
|
|
|
4/23/2015
|
-0.40 / -3.23%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.11
|
1.92
|
431,710
|
|
|
4/22/2015
|
-0.40 / -3.13%
|
12.70
|
13.00
|
12.40
|
12.40
|
12.63
|
1.98
|
470,300
|
|
|
4/21/2015
|
-0.20 / -1.54%
|
12.80
|
13.10
|
12.80
|
12.80
|
12.88
|
2.05
|
427,600
|
|
|
4/20/2015
|
-0.50 / -3.70%
|
13.30
|
13.50
|
13.00
|
13.00
|
13.12
|
2.08
|
390,720
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|