|
|
Closing price on 6/5/2014
|
|
| Open |
12.80 |
| High |
13.20 |
| Low |
12.80 |
| Volume |
157,000 |
| Split-adjusted Price |
1.57 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2014
|
-0.80 / -5.80%
|
12.80
|
13.20
|
12.80
|
13.00
|
13.07
|
1.57
|
157,000
|
|
|
6/4/2014
|
+0.90 / +6.98%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.04
|
1.67
|
306,660
|
|
|
6/3/2014
|
+0.60 / +4.88%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.33
|
1.56
|
33,000
|
|
|
6/2/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.49
|
1.49
|
55,500
|
|
|
5/30/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
1.49
|
42,800
|
|
|
5/29/2014
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
1.49
|
51,600
|
|
|
5/28/2014
|
-0.70 / -5.38%
|
12.90
|
13.00
|
12.30
|
12.30
|
12.75
|
1.49
|
57,900
|
|
|
5/27/2014
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.60
|
13.00
|
12.64
|
1.57
|
52,000
|
|
|
5/26/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
1.56
|
48,900
|
|
|
5/23/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.93
|
1.56
|
54,800
|
|
|
5/22/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.81
|
1.56
|
61,000
|
|
|
5/21/2014
|
-0.50 / -3.70%
|
13.20
|
13.20
|
12.80
|
13.00
|
12.82
|
1.57
|
61,200
|
|
|
5/20/2014
|
+0.30 / +2.27%
|
12.90
|
13.50
|
12.80
|
13.50
|
12.84
|
1.63
|
55,500
|
|
|
5/19/2014
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.60
|
13.20
|
12.71
|
1.60
|
64,900
|
|
|
5/16/2014
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
1.55
|
93,600
|
|
|
5/15/2014
|
-0.10 / -0.77%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.70
|
1.56
|
210,700
|
|
|
5/14/2014
|
+0.90 / +7.44%
|
12.10
|
13.00
|
12.10
|
13.00
|
12.21
|
1.57
|
44,700
|
|
|
5/13/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.13
|
1.46
|
412,800
|
|
|
5/12/2014
|
-0.30 / -2.42%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.39
|
1.46
|
60,300
|
|
|
5/9/2014
|
-0.10 / -0.80%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.80
|
1.50
|
175,300
|
|
|
5/8/2014
|
-0.20 / -1.57%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.50
|
1.51
|
55,500
|
|
|
5/7/2014
|
+0.50 / +4.10%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.67
|
1.54
|
962,100
|
|
|
5/6/2014
|
+0.20 / +1.67%
|
12.00
|
13.00
|
12.00
|
12.20
|
12.98
|
1.48
|
1,981,700
|
|
|
5/5/2014
|
-0.30 / -2.44%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.02
|
1.45
|
641,700
|
|
|
4/29/2014
|
-0.30 / -2.38%
|
13.80
|
13.80
|
12.00
|
12.30
|
12.17
|
1.49
|
56,400
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.99
|
1.52
|
616,700
|
|
|
4/25/2014
|
-0.30 / -2.33%
|
13.70
|
13.70
|
12.60
|
12.60
|
13.00
|
1.52
|
560,800
|
|
|
4/24/2014
|
-0.30 / -2.27%
|
13.50
|
13.50
|
12.80
|
12.90
|
13.18
|
1.56
|
43,700
|
|
|
4/23/2014
|
+0.80 / +6.45%
|
12.50
|
13.20
|
12.50
|
13.20
|
12.90
|
1.60
|
305,000
|
|
|
4/22/2014
|
+0.30 / +2.48%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.49
|
1.50
|
160,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|