|
|
Closing price on 5/23/2014
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.90 |
| Volume |
54,800 |
| Split-adjusted Price |
1.56 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
1.56
|
54,800
|
|
|
5/22/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.81
|
1.56
|
61,000
|
|
|
5/21/2014
|
-0.50 / -3.70%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.82
|
1.57
|
61,200
|
|
|
5/20/2014
|
+0.30 / +2.27%
|
12.90
|
13.50
|
12.80
|
13.50
|
12.84
|
1.63
|
55,500
|
|
|
5/19/2014
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.71
|
1.60
|
64,900
|
|
|
5/16/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
1.55
|
93,600
|
|
|
5/15/2014
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.70
|
1.56
|
210,700
|
|
|
5/14/2014
|
+0.90 / +7.44%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.21
|
1.57
|
44,700
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
1.46
|
412,800
|
|
|
5/12/2014
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.39
|
1.46
|
60,300
|
|
|
5/9/2014
|
-0.10 / -0.80%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.80
|
1.50
|
175,300
|
|
|
5/8/2014
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
1.51
|
55,500
|
|
|
5/7/2014
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.67
|
1.54
|
962,100
|
|
|
5/6/2014
|
+0.20 / +1.67%
|
12.00
|
13.00
|
12.00
|
12.20
|
12.98
|
1.48
|
1,981,700
|
|
|
5/5/2014
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.02
|
1.45
|
641,700
|
|
|
4/29/2014
|
-0.30 / -2.38%
|
13.80
|
13.80
|
12.00
|
12.30
|
12.17
|
1.49
|
56,400
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.99
|
1.52
|
616,700
|
|
|
4/25/2014
|
-0.30 / -2.33%
|
13.70
|
13.70
|
12.60
|
12.60
|
13.00
|
1.52
|
560,800
|
|
|
4/24/2014
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.18
|
1.56
|
43,700
|
|
|
4/23/2014
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.90
|
1.60
|
305,000
|
|
|
4/22/2014
|
+0.30 / +2.48%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.49
|
1.50
|
160,900
|
|
|
4/21/2014
|
0.00 / 0.00%
|
12.10
|
13.10
|
12.10
|
12.10
|
12.50
|
1.46
|
1,494,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|