Closing price on 7/23/2010
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.70 |
Volume |
5,800 |
Split-adjusted Price |
1.97 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2010
|
-0.30 / -1.67%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.83
|
1.97
|
5,800
|
|
7/22/2010
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.60
|
18.00
|
17.81
|
2.01
|
27,900
|
|
7/21/2010
|
0.00 / 0.00%
|
18.20
|
18.40
|
17.80
|
18.00
|
18.05
|
2.01
|
19,200
|
|
7/20/2010
|
+0.10 / +0.56%
|
18.60
|
18.60
|
17.60
|
18.00
|
17.81
|
2.01
|
18,700
|
|
7/19/2010
|
-0.10 / -0.56%
|
18.10
|
18.10
|
17.70
|
17.90
|
18.01
|
1.99
|
19,000
|
|
7/16/2010
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.09
|
2.01
|
14,500
|
|
7/15/2010
|
-0.60 / -3.23%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.21
|
2.01
|
2,600
|
|
7/14/2010
|
-0.50 / -2.62%
|
18.00
|
19.90
|
18.00
|
18.60
|
18.75
|
2.07
|
40,900
|
|
7/13/2010
|
+1.10 / +6.11%
|
18.50
|
19.10
|
17.80
|
19.10
|
18.62
|
2.13
|
38,300
|
|
7/12/2010
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.50
|
18.00
|
17.90
|
2.01
|
6,200
|
|
7/9/2010
|
+0.50 / +2.81%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.22
|
2.04
|
5,800
|
|
7/8/2010
|
-0.20 / -1.11%
|
18.00
|
18.40
|
17.80
|
17.80
|
18.03
|
1.98
|
18,300
|
|
7/7/2010
|
0.00 / 0.00%
|
18.00
|
18.20
|
17.50
|
18.00
|
18.04
|
2.01
|
4,000
|
|
7/6/2010
|
-0.20 / -1.10%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.01
|
2.01
|
5,800
|
|
7/5/2010
|
-0.80 / -4.21%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.13
|
2.03
|
16,600
|
|
7/2/2010
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
18.66
|
2.12
|
14,500
|
|
7/1/2010
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.08
|
2.13
|
1,200
|
|
6/30/2010
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.12
|
3,100
|
|
6/29/2010
|
+0.10 / +0.53%
|
20.00
|
20.00
|
19.00
|
19.10
|
19.18
|
2.13
|
8,100
|
|
6/28/2010
|
+0.20 / +1.06%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.06
|
2.12
|
5,300
|
|
6/25/2010
|
-0.50 / -2.59%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.99
|
2.09
|
15,300
|
|
6/24/2010
|
-0.10 / -0.52%
|
19.30
|
20.00
|
19.30
|
19.30
|
19.36
|
2.15
|
21,400
|
|
6/23/2010
|
-0.30 / -1.52%
|
19.10
|
19.50
|
19.00
|
19.40
|
19.21
|
2.16
|
10,700
|
|
6/22/2010
|
-0.30 / -1.50%
|
20.40
|
20.40
|
19.50
|
19.70
|
19.91
|
2.19
|
9,200
|
|
6/21/2010
|
-0.30 / -1.48%
|
19.50
|
20.40
|
19.50
|
20.00
|
19.89
|
2.23
|
5,000
|
|
6/18/2010
|
-0.20 / -0.98%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
2.26
|
300
|
|
6/17/2010
|
-0.10 / -0.49%
|
21.00
|
21.00
|
19.70
|
20.50
|
20.02
|
2.28
|
11,600
|
|
6/16/2010
|
+1.60 / +8.42%
|
20.30
|
20.80
|
20.10
|
20.60
|
20.62
|
2.29
|
25,400
|
|
6/15/2010
|
-1.10 / -5.47%
|
20.50
|
20.50
|
19.00
|
19.00
|
19.53
|
2.12
|
16,100
|
|
6/14/2010
|
-0.10 / -0.50%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.99
|
2.24
|
27,800
|
|
|