Closing price on 5/4/2010
|
|
Open |
20.50 |
High |
20.70 |
Low |
20.50 |
Volume |
73,100 |
Split-adjusted Price |
2.31 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/2/2010
|
-0.40 / -2.13%
|
18.50
|
18.70
|
18.10
|
18.40
|
18.40
|
2.05
|
15,300
|
|
4/1/2010
|
+0.60 / +3.30%
|
18.40
|
18.90
|
18.10
|
18.80
|
18.53
|
2.09
|
33,500
|
|
3/31/2010
|
+0.50 / +2.82%
|
18.50
|
18.70
|
18.10
|
18.20
|
18.28
|
2.03
|
17,200
|
|
3/30/2010
|
-1.20 / -6.35%
|
18.90
|
18.90
|
17.70
|
17.70
|
18.12
|
1.97
|
121,300
|
|
3/29/2010
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.30
|
18.90
|
18.60
|
2.11
|
121,500
|
|
3/26/2010
|
-1.00 / -5.13%
|
19.30
|
19.50
|
18.30
|
18.50
|
18.88
|
2.06
|
59,600
|
|
3/25/2010
|
-1.10 / -5.34%
|
20.30
|
20.30
|
19.20
|
19.50
|
19.52
|
2.17
|
76,600
|
|
3/24/2010
|
+0.60 / +3.00%
|
20.50
|
20.60
|
19.90
|
20.60
|
20.27
|
2.29
|
24,000
|
|
3/23/2010
|
-0.40 / -1.96%
|
20.50
|
20.60
|
19.70
|
20.00
|
19.89
|
2.23
|
99,500
|
|
3/22/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
20.10
|
20.40
|
20.49
|
2.27
|
83,800
|
|
3/19/2010
|
-0.60 / -2.78%
|
22.00
|
22.00
|
20.80
|
21.00
|
21.01
|
2.34
|
56,700
|
|
|