|
|
Closing price on 6/10/2010
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
4,200 |
| Split-adjusted Price |
2.13 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
-0.50 / -2.43%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.06
|
2.13
|
4,200
|
|
|
6/9/2010
|
0.00 / 0.00%
|
20.70
|
20.70
|
19.50
|
20.60
|
20.13
|
2.19
|
31,800
|
|
|
6/8/2010
|
+0.20 / +0.98%
|
20.40
|
21.00
|
19.50
|
20.60
|
20.63
|
2.19
|
24,700
|
|
|
6/7/2010
|
-0.60 / -2.86%
|
20.40
|
20.60
|
20.40
|
20.40
|
20.42
|
2.16
|
9,900
|
|
|
6/4/2010
|
-1.10 / -4.98%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.86
|
2.23
|
52,800
|
|
|
6/3/2010
|
-0.70 / -3.07%
|
21.90
|
23.00
|
21.70
|
22.10
|
22.00
|
2.34
|
124,500
|
|
|
6/2/2010
|
+0.40 / +1.79%
|
22.00
|
23.00
|
21.80
|
22.80
|
21.96
|
2.42
|
110,000
|
|
|
6/1/2010
|
+0.40 / +1.82%
|
21.80
|
22.40
|
21.70
|
22.40
|
21.88
|
2.38
|
123,200
|
|
|
5/31/2010
|
-0.20 / -0.90%
|
22.50
|
22.50
|
20.60
|
22.00
|
21.82
|
2.33
|
99,500
|
|
|
5/28/2010
|
+1.20 / +5.71%
|
22.00
|
22.20
|
21.80
|
22.20
|
22.09
|
2.36
|
140,100
|
|
|
5/27/2010
|
+0.60 / +2.94%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.82
|
2.23
|
30,800
|
|
|
5/26/2010
|
+1.20 / +6.25%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.28
|
2.16
|
57,200
|
|
|
5/25/2010
|
+0.40 / +2.13%
|
18.80
|
19.30
|
18.60
|
19.20
|
19.07
|
2.04
|
56,300
|
|
|
5/24/2010
|
+0.80 / +4.44%
|
18.90
|
19.00
|
17.10
|
18.80
|
18.05
|
1.99
|
51,300
|
|
|
5/21/2010
|
-1.80 / -9.09%
|
19.10
|
19.10
|
17.80
|
18.00
|
17.87
|
1.91
|
94,100
|
|
|
5/20/2010
|
+0.10 / +0.51%
|
18.40
|
20.00
|
18.40
|
19.80
|
19.08
|
2.10
|
90,800
|
|
|
5/19/2010
|
-1.80 / -8.37%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.74
|
2.09
|
36,800
|
|
|
5/18/2010
|
+0.50 / +2.38%
|
20.60
|
21.60
|
20.40
|
21.50
|
21.11
|
2.28
|
67,300
|
|
|
5/17/2010
|
-1.40 / -6.25%
|
22.00
|
22.60
|
20.60
|
21.00
|
21.56
|
2.23
|
67,300
|
|
|
5/14/2010
|
+0.50 / +2.28%
|
22.00
|
22.50
|
21.00
|
22.40
|
21.81
|
2.38
|
82,100
|
|
|
5/13/2010
|
+0.20 / +0.92%
|
20.30
|
23.00
|
20.30
|
21.90
|
21.17
|
2.32
|
266,200
|
|
|
5/12/2010
|
-1.50 / -6.47%
|
23.20
|
23.20
|
21.70
|
21.70
|
21.76
|
2.30
|
47,800
|
|
|
5/11/2010
|
-1.10 / -4.53%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.32
|
2.46
|
187,400
|
|
|
5/10/2010
|
-0.60 / -2.41%
|
24.80
|
26.50
|
23.20
|
24.30
|
24.92
|
2.58
|
193,400
|
|
|
5/7/2010
|
+1.50 / +6.41%
|
24.00
|
24.90
|
23.30
|
24.90
|
24.76
|
2.64
|
467,500
|
|
|
5/6/2010
|
+1.30 / +5.88%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.34
|
2.48
|
146,300
|
|
|
5/5/2010
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
21.88
|
2.34
|
232,800
|
|
|
5/4/2010
|
+1.20 / +6.15%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.69
|
2.20
|
73,100
|
|
|
4/29/2010
|
+0.80 / +4.28%
|
19.00
|
19.70
|
19.00
|
19.50
|
19.35
|
2.07
|
139,400
|
|
|
4/28/2010
|
-0.50 / -2.60%
|
19.10
|
19.20
|
18.70
|
18.70
|
18.97
|
1.98
|
59,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|