Closing price on 6/29/2011
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.40 |
Volume |
200 |
Split-adjusted Price |
0.71 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2011
|
-0.40 / -5.88%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.45
|
0.71
|
200
|
|
6/28/2011
|
-0.50 / -6.85%
|
7.80
|
7.80
|
6.80
|
6.80
|
6.81
|
0.76
|
10,600
|
|
6/27/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.81
|
0
|
|
6/24/2011
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
0.81
|
100
|
|
6/23/2011
|
-0.50 / -6.76%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.92
|
0.77
|
900
|
|
6/22/2011
|
-0.60 / -7.50%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.42
|
0.82
|
1,900
|
|
6/21/2011
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.94
|
0.89
|
800
|
|
6/20/2011
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.89
|
200
|
|
6/17/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0.95
|
0
|
|
6/16/2011
|
-0.20 / -2.30%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.53
|
0.95
|
300
|
|
6/15/2011
|
-0.50 / -5.43%
|
9.10
|
9.10
|
8.70
|
8.70
|
9.06
|
0.97
|
1,100
|
|
6/14/2011
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.02
|
200
|
|
6/13/2011
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0.99
|
12,500
|
|
6/10/2011
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0.95
|
500
|
|
6/9/2011
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.89
|
100
|
|
6/8/2011
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0.84
|
900
|
|
6/7/2011
|
+0.50 / +6.67%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.89
|
7,800
|
|
6/6/2011
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0.84
|
100
|
|
6/3/2011
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0.89
|
1,400
|
|
6/2/2011
|
+0.50 / +6.85%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0.87
|
3,900
|
|
6/1/2011
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.29
|
0.81
|
11,800
|
|
5/31/2011
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
0.77
|
3,000
|
|
5/30/2011
|
+0.30 / +4.84%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.51
|
0.72
|
9,700
|
|
5/27/2011
|
-0.40 / -6.06%
|
7.00
|
7.00
|
6.20
|
6.20
|
6.89
|
0.69
|
2,100
|
|
5/26/2011
|
-0.80 / -10.81%
|
7.40
|
7.40
|
6.60
|
6.60
|
6.62
|
0.74
|
25,800
|
|
5/25/2011
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.04
|
0.82
|
900
|
|
5/24/2011
|
-0.80 / -9.76%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
0.82
|
1,500
|
|
5/23/2011
|
-0.20 / -2.38%
|
7.90
|
8.20
|
7.90
|
8.20
|
7.92
|
0.91
|
3,300
|
|
5/20/2011
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.38
|
0.94
|
6,000
|
|
5/19/2011
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0.94
|
500
|
|
|