Closing price on 5/4/2012
|
|
Open |
15.40 |
High |
15.40 |
Low |
15.00 |
Volume |
17,600 |
Split-adjusted Price |
1.84 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2012
|
+0.80 / +5.56%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.29
|
1.84
|
17,600
|
|
5/3/2012
|
+0.90 / +6.67%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.27
|
1.74
|
2,250,200
|
|
5/2/2012
|
-0.70 / -4.93%
|
15.10
|
15.10
|
13.40
|
13.50
|
14.63
|
1.63
|
60,300
|
|
4/27/2012
|
+0.90 / +6.77%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.72
|
25,500
|
|
4/26/2012
|
+0.80 / +6.40%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
1.61
|
6,100
|
|
4/25/2012
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.51
|
2,686,400
|
|
4/24/2012
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
1.41
|
33,200
|
|
4/23/2012
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.88
|
1.33
|
10,700
|
|
4/20/2012
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.50
|
11.20
|
11.15
|
1.25
|
76,100
|
|
4/19/2012
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.17
|
3,017,800
|
|
4/18/2012
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.10
|
5,253,900
|
|
4/17/2012
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
1.04
|
8,800
|
|
4/16/2012
|
+0.50 / +6.10%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0.97
|
6,500
|
|
4/13/2012
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
0.91
|
2,000
|
|
4/12/2012
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
0.86
|
3,900
|
|
4/11/2012
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
0.80
|
3,100
|
|
4/10/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0.76
|
19,100
|
|
4/9/2012
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.39
|
0.71
|
5,400
|
|
4/6/2012
|
-0.30 / -4.76%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.93
|
0.67
|
6,000
|
|
4/5/2012
|
+0.30 / +5.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
0.70
|
1,100
|
|
4/4/2012
|
-0.40 / -6.25%
|
6.10
|
6.40
|
6.00
|
6.00
|
6.10
|
0.67
|
700
|
|
4/3/2012
|
+0.40 / +6.67%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.18
|
0.71
|
3,000
|
|
3/30/2012
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.67
|
100
|
|
3/29/2012
|
+0.10 / +1.67%
|
6.00
|
6.40
|
6.00
|
6.10
|
6.23
|
0.68
|
18,200
|
|
3/28/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0.67
|
1,400
|
|
3/27/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.12
|
0.67
|
15,600
|
|
3/26/2012
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
0.67
|
8,900
|
|
3/23/2012
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.07
|
0.67
|
8,100
|
|
3/22/2012
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
0.69
|
800
|
|
3/21/2012
|
+0.40 / +7.27%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0.66
|
85,300
|
|
|