|
Closing price on 6/7/2012
|
|
Open |
13.10 |
High |
13.40 |
Low |
12.80 |
Volume |
36,900 |
Split-adjusted Price |
1.58 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2012
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.80
|
13.10
|
13.17
|
1.58
|
36,900
|
|
6/6/2012
|
+0.20 / +1.55%
|
12.80
|
13.20
|
12.50
|
13.10
|
12.80
|
1.58
|
36,200
|
|
6/5/2012
|
+0.20 / +1.57%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.91
|
1.56
|
20,600
|
|
6/4/2012
|
-0.40 / -3.05%
|
12.90
|
13.00
|
12.60
|
12.70
|
12.85
|
1.54
|
16,100
|
|
6/1/2012
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.10
|
12.97
|
1.58
|
10,300
|
|
5/31/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
12.60
|
13.10
|
13.10
|
1.58
|
40,300
|
|
5/30/2012
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.09
|
1.61
|
33,100
|
|
5/29/2012
|
-0.10 / -0.76%
|
12.90
|
13.10
|
12.50
|
13.10
|
12.82
|
1.58
|
30,600
|
|
5/28/2012
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.15
|
1.60
|
40,500
|
|
5/25/2012
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.50
|
13.20
|
13.12
|
1.60
|
59,600
|
|
5/24/2012
|
0.00 / 0.00%
|
12.90
|
13.20
|
12.00
|
12.80
|
12.67
|
1.55
|
41,500
|
|
5/23/2012
|
-0.30 / -2.29%
|
12.80
|
13.00
|
12.30
|
12.80
|
12.75
|
1.55
|
38,600
|
|
5/22/2012
|
0.00 / 0.00%
|
12.50
|
13.20
|
12.50
|
13.10
|
12.67
|
1.58
|
13,500
|
|
5/21/2012
|
+0.70 / +5.65%
|
12.20
|
13.10
|
12.10
|
13.10
|
12.54
|
1.58
|
29,200
|
|
5/18/2012
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.00
|
12.40
|
12.12
|
1.50
|
16,500
|
|
5/17/2012
|
+0.10 / +0.81%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.42
|
1.51
|
20,400
|
|
5/16/2012
|
-0.10 / -0.80%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.18
|
1.50
|
18,000
|
|
5/15/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.47
|
1.51
|
18,600
|
|
5/14/2012
|
+0.20 / +1.63%
|
12.90
|
12.90
|
11.90
|
12.50
|
12.07
|
1.51
|
41,500
|
|
5/11/2012
|
0.00 / 0.00%
|
11.50
|
12.90
|
11.50
|
12.30
|
11.73
|
1.49
|
2,157,100
|
|
5/10/2012
|
-0.90 / -6.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.49
|
49,100
|
|
5/9/2012
|
-0.90 / -6.38%
|
13.30
|
13.30
|
13.20
|
13.20
|
13.21
|
1.60
|
1,100
|
|
5/8/2012
|
-1.10 / -7.24%
|
14.70
|
14.70
|
14.10
|
14.10
|
14.13
|
1.70
|
2,075,900
|
|
5/7/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.20
|
15.20
|
14.71
|
1.84
|
8,200
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|