Closing price on 5/31/2010
|
|
Open |
22.50 |
High |
22.50 |
Low |
20.60 |
Volume |
99,500 |
Split-adjusted Price |
2.45 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2010
|
-0.20 / -0.90%
|
22.50
|
22.50
|
20.60
|
22.00
|
21.82
|
2.45
|
99,500
|
|
5/28/2010
|
+1.20 / +5.71%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.09
|
2.47
|
140,100
|
|
5/27/2010
|
+0.60 / +2.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.82
|
2.34
|
30,800
|
|
5/26/2010
|
+1.20 / +6.25%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.28
|
2.27
|
57,200
|
|
5/25/2010
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.60
|
19.20
|
19.07
|
2.14
|
56,300
|
|
5/24/2010
|
+0.80 / +4.44%
|
18.90
|
19.00
|
17.10
|
18.80
|
18.05
|
2.09
|
51,300
|
|
5/21/2010
|
-1.80 / -9.09%
|
19.10
|
19.10
|
17.80
|
18.00
|
17.87
|
2.01
|
94,100
|
|
5/20/2010
|
+0.10 / +0.51%
|
18.40
|
20.00
|
18.40
|
19.80
|
19.08
|
2.21
|
90,800
|
|
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
|
|
|