|
|
Closing price on 6/10/2015
|
|
| Open |
12.50 |
| High |
13.20 |
| Low |
12.50 |
| Volume |
1,014,030 |
| Split-adjusted Price |
2.06 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2015
|
-0.20 / -1.53%
|
12.50
|
13.20
|
12.50
|
12.90
|
12.86
|
2.06
|
1,014,030
|
|
|
6/9/2015
|
-0.70 / -5.07%
|
13.80
|
13.90
|
12.50
|
13.10
|
13.20
|
2.09
|
2,786,400
|
|
|
6/8/2015
|
-0.20 / -1.43%
|
14.30
|
14.60
|
13.80
|
13.80
|
14.19
|
2.21
|
1,760,460
|
|
|
6/5/2015
|
+0.80 / +6.06%
|
13.80
|
14.30
|
13.60
|
14.00
|
13.91
|
2.24
|
2,536,050
|
|
|
6/4/2015
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.05
|
2.11
|
2,088,860
|
|
|
6/3/2015
|
+0.30 / +2.56%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.90
|
1.92
|
787,800
|
|
|
6/2/2015
|
+0.10 / +0.86%
|
11.60
|
12.10
|
11.60
|
11.70
|
11.60
|
1.87
|
1,194,643
|
|
|
6/1/2015
|
+0.10 / +0.87%
|
11.50
|
12.30
|
11.40
|
11.60
|
11.76
|
1.85
|
1,243,670
|
|
|
5/29/2015
|
-0.70 / -5.74%
|
12.30
|
12.30
|
11.30
|
11.50
|
11.81
|
1.84
|
1,273,000
|
|
|
5/28/2015
|
+0.50 / +4.27%
|
12.00
|
12.70
|
11.70
|
12.20
|
12.11
|
1.95
|
1,522,930
|
|
|
5/27/2015
|
+0.80 / +7.34%
|
10.90
|
11.90
|
10.80
|
11.70
|
11.41
|
1.87
|
2,214,010
|
|
|
5/26/2015
|
-0.70 / -6.03%
|
12.60
|
12.60
|
10.90
|
10.90
|
11.89
|
1.74
|
2,465,000
|
|
|
5/25/2015
|
+1.00 / +9.43%
|
11.50
|
11.60
|
10.90
|
11.60
|
11.39
|
1.85
|
1,569,350
|
|
|
5/22/2015
|
+0.90 / +9.28%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.46
|
1.69
|
2,310,030
|
|
|
5/21/2015
|
+0.80 / +8.99%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.63
|
1.55
|
2,242,900
|
|
|
5/20/2015
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.66
|
1.42
|
1,254,910
|
|
|
5/19/2015
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.85
|
1.29
|
349,000
|
|
|
5/18/2015
|
-0.80 / -9.30%
|
8.30
|
8.60
|
7.80
|
7.80
|
8.15
|
1.25
|
801,500
|
|
|
5/15/2015
|
-0.30 / -3.37%
|
8.60
|
9.10
|
8.60
|
8.60
|
8.91
|
1.37
|
939,700
|
|
|
5/14/2015
|
-0.10 / -1.11%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.95
|
1.42
|
496,900
|
|
|
5/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.78
|
1.44
|
608,150
|
|
|
5/12/2015
|
-0.20 / -2.17%
|
9.00
|
9.40
|
8.80
|
9.00
|
9.08
|
1.44
|
500,500
|
|
|
5/11/2015
|
-0.40 / -4.17%
|
9.20
|
9.80
|
9.20
|
9.20
|
9.52
|
1.47
|
387,300
|
|
|
5/8/2015
|
+0.40 / +4.35%
|
8.80
|
9.70
|
8.80
|
9.60
|
9.49
|
1.53
|
637,200
|
|
|
5/7/2015
|
+0.20 / +2.22%
|
8.10
|
9.50
|
8.10
|
9.20
|
9.07
|
1.47
|
757,500
|
|
|
5/6/2015
|
-1.00 / -10.00%
|
9.60
|
10.40
|
9.00
|
9.00
|
10.02
|
1.44
|
3,876,620
|
|
|
5/5/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
8.70
|
10.00
|
9.08
|
1.60
|
1,098,520
|
|
|
5/4/2015
|
-1.00 / -9.43%
|
10.00
|
10.60
|
9.60
|
9.60
|
9.88
|
1.53
|
1,362,900
|
|
|
4/27/2015
|
-0.50 / -4.50%
|
11.00
|
11.20
|
10.60
|
10.60
|
10.91
|
1.69
|
430,200
|
|
|
4/24/2015
|
-0.90 / -7.50%
|
11.80
|
12.10
|
11.10
|
11.10
|
11.77
|
1.77
|
685,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:59 PM
|
|
|
|
|