|
Closing price on 5/26/2011
|
|
| Open |
7.40 |
| High |
7.40 |
| Low |
6.60 |
| Volume |
25,800 |
| Split-adjusted Price |
0.70 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
-0.80 / -10.81%
|
7.40
|
7.40
|
6.60
|
6.60
|
6.62
|
0.70
|
25,800
|
|
|
5/25/2011
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.04
|
0.79
|
900
|
|
|
5/24/2011
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.79
|
1,500
|
|
|
5/23/2011
|
-0.20 / -2.38%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.92
|
0.87
|
3,300
|
|
|
5/20/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
0.89
|
6,000
|
|
|
5/19/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0.89
|
500
|
|
|
5/18/2011
|
-0.20 / -2.27%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.35
|
0.91
|
1,600
|
|
|
5/17/2011
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.79
|
0.93
|
6,900
|
|
|
5/16/2011
|
-0.50 / -5.81%
|
9.30
|
9.30
|
8.10
|
8.10
|
8.28
|
0.86
|
9,300
|
|
|
5/13/2011
|
-0.40 / -4.44%
|
8.90
|
9.00
|
8.60
|
8.60
|
8.72
|
0.91
|
2,400
|
|
|
5/12/2011
|
-0.60 / -6.25%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.04
|
0.95
|
11,400
|
|
|
5/11/2011
|
-0.70 / -6.80%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
1.02
|
2,500
|
|
|
5/10/2011
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.09
|
0
|
|
|
5/9/2011
|
+0.50 / +5.10%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
1.09
|
11,600
|
|
|
5/6/2011
|
+0.60 / +6.52%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.71
|
1.04
|
700
|
|
|
5/5/2011
|
-0.60 / -6.12%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.98
|
9,600
|
|
|
5/4/2011
|
+0.30 / +3.16%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.77
|
1.04
|
8,800
|
|
|
4/29/2011
|
-0.40 / -4.04%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.41
|
1.01
|
4,500
|
|
|
4/28/2011
|
-0.70 / -6.60%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.05
|
1,100
|
|
|
4/27/2011
|
-0.20 / -1.85%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.12
|
1,100
|
|
|
4/26/2011
|
-0.20 / -1.82%
|
11.60
|
11.60
|
10.80
|
10.80
|
11.26
|
1.15
|
1,400
|
|
|
4/25/2011
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.00
|
11.00
|
11.58
|
1.17
|
2,300
|
|
|
4/22/2011
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.17
|
3,100
|
|
|
4/21/2011
|
+0.70 / +6.54%
|
10.80
|
11.40
|
10.80
|
11.40
|
11.38
|
1.21
|
17,500
|
|
|
4/20/2011
|
+0.60 / +5.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
1.14
|
15,300
|
|
|
4/19/2011
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.01
|
1.07
|
7,400
|
|
|
4/18/2011
|
+0.50 / +5.43%
|
9.80
|
9.80
|
9.20
|
9.70
|
9.51
|
1.03
|
6,200
|
|
|
4/15/2011
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
0.98
|
0
|
|
|
4/14/2011
|
+0.60 / +6.90%
|
8.70
|
9.30
|
8.70
|
9.30
|
9.15
|
0.99
|
1,600
|
|
|
4/13/2011
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0.92
|
0
|
|
|