Closing price on 5/19/2010
|
|
Open |
20.10 |
High |
20.10 |
Low |
19.70 |
Volume |
36,800 |
Split-adjusted Price |
2.19 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2010
|
-1.80 / -8.37%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.74
|
2.19
|
36,800
|
|
5/18/2010
|
+0.50 / +2.38%
|
20.60
|
21.60
|
20.40
|
21.50
|
21.11
|
2.40
|
67,300
|
|
5/17/2010
|
-1.40 / -6.25%
|
22.00
|
22.60
|
20.60
|
21.00
|
21.56
|
2.34
|
67,300
|
|
5/14/2010
|
+0.50 / +2.28%
|
22.00
|
22.50
|
21.00
|
22.40
|
21.81
|
2.50
|
82,100
|
|
5/13/2010
|
+0.20 / +0.92%
|
20.30
|
23.00
|
20.30
|
21.90
|
21.17
|
2.44
|
266,200
|
|
5/12/2010
|
-1.50 / -6.47%
|
23.20
|
23.20
|
21.70
|
21.70
|
21.76
|
2.42
|
47,800
|
|
5/11/2010
|
-1.10 / -4.53%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.32
|
2.58
|
187,400
|
|
5/10/2010
|
-0.60 / -2.41%
|
24.80
|
26.50
|
23.20
|
24.30
|
24.92
|
2.71
|
193,400
|
|
5/7/2010
|
+1.50 / +6.41%
|
24.00
|
24.90
|
23.30
|
24.90
|
24.76
|
2.77
|
467,500
|
|
5/6/2010
|
+1.30 / +5.88%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.34
|
2.61
|
146,300
|
|
5/5/2010
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
21.88
|
2.46
|
232,800
|
|
5/4/2010
|
+1.20 / +6.15%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.69
|
2.31
|
73,100
|
|
4/29/2010
|
+0.80 / +4.28%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.35
|
2.17
|
139,400
|
|
4/28/2010
|
-0.50 / -2.60%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.97
|
2.08
|
59,300
|
|
4/27/2010
|
+0.10 / +0.52%
|
19.30
|
19.90
|
19.00
|
19.20
|
19.26
|
2.14
|
38,200
|
|
4/26/2010
|
-0.40 / -2.05%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.29
|
2.13
|
49,900
|
|
4/22/2010
|
+1.10 / +5.98%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.41
|
2.17
|
161,500
|
|
4/21/2010
|
+0.10 / +0.55%
|
18.20
|
18.70
|
18.00
|
18.40
|
18.33
|
2.05
|
139,600
|
|
4/20/2010
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.20
|
18.30
|
18.37
|
2.04
|
39,500
|
|
4/19/2010
|
-0.20 / -1.08%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.48
|
2.05
|
39,200
|
|
4/16/2010
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.72
|
2.07
|
19,200
|
|
4/15/2010
|
+0.40 / +2.19%
|
18.70
|
18.90
|
18.40
|
18.70
|
18.60
|
2.08
|
41,200
|
|
4/14/2010
|
-0.40 / -2.14%
|
18.50
|
18.90
|
18.30
|
18.30
|
18.49
|
2.04
|
40,600
|
|
4/13/2010
|
-0.30 / -1.58%
|
19.00
|
19.10
|
18.50
|
18.70
|
18.77
|
2.08
|
50,100
|
|
4/12/2010
|
+0.20 / +1.06%
|
18.90
|
19.00
|
18.70
|
19.00
|
18.87
|
2.12
|
47,400
|
|
4/9/2010
|
0.00 / 0.00%
|
19.10
|
19.50
|
18.80
|
18.80
|
19.07
|
2.09
|
28,600
|
|
4/8/2010
|
-0.20 / -1.05%
|
19.00
|
19.10
|
18.80
|
18.80
|
18.94
|
2.09
|
37,500
|
|
4/7/2010
|
+0.20 / +1.06%
|
20.00
|
20.00
|
18.70
|
19.00
|
18.98
|
2.12
|
34,800
|
|
4/6/2010
|
+0.20 / +1.08%
|
18.60
|
19.50
|
18.50
|
18.80
|
18.90
|
2.09
|
77,400
|
|
4/5/2010
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.10
|
18.60
|
18.33
|
2.07
|
88,600
|
|
|