|
Closing price on 7/30/2012
|
|
| Open |
12.30 |
| High |
12.30 |
| Low |
12.30 |
| Volume |
7,500 |
| Split-adjusted Price |
1.42 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1.42
|
7,500
|
|
|
7/27/2012
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
1.42
|
13,000
|
|
|
7/26/2012
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.29
|
1.42
|
7,900
|
|
|
7/25/2012
|
-0.30 / -2.36%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.48
|
1.43
|
13,700
|
|
|
7/24/2012
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.68
|
1.46
|
15,000
|
|
|
7/23/2012
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.65
|
1.47
|
12,000
|
|
|
7/20/2012
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.50
|
12.70
|
12.67
|
1.46
|
17,600
|
|
|
7/19/2012
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.64
|
1.46
|
33,300
|
|
|
7/18/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
1.45
|
13,500
|
|
|
7/17/2012
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.43
|
1.45
|
6,000
|
|
|
7/16/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.41
|
1.44
|
10,600
|
|
|
7/13/2012
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.18
|
1.44
|
29,000
|
|
|
7/12/2012
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.08
|
1.40
|
13,200
|
|
|
7/11/2012
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.80
|
12.10
|
12.12
|
1.39
|
10,400
|
|
|
7/10/2012
|
-0.10 / -0.81%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.14
|
1.40
|
20,700
|
|
|
7/9/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.25
|
1.42
|
17,400
|
|
|
7/6/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.29
|
1.42
|
16,900
|
|
|
7/5/2012
|
+0.10 / +0.82%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.07
|
1.42
|
20,500
|
|
|
7/4/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
11.70
|
12.20
|
12.35
|
1.40
|
12,000
|
|
|
7/3/2012
|
-0.40 / -3.17%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.35
|
1.40
|
16,700
|
|
|
7/2/2012
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.51
|
1.45
|
29,000
|
|
|
6/29/2012
|
-0.30 / -2.33%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.55
|
1.45
|
20,600
|
|
|
6/28/2012
|
+0.40 / +3.20%
|
12.40
|
12.90
|
12.30
|
12.90
|
12.39
|
1.49
|
12,100
|
|
|
6/27/2012
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.43
|
1.44
|
17,700
|
|
|
6/26/2012
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.16
|
1.44
|
30,900
|
|
|
6/25/2012
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.20
|
12.50
|
12.55
|
1.44
|
23,400
|
|
|
6/22/2012
|
-0.10 / -0.77%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.62
|
1.49
|
27,400
|
|
|
6/21/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.92
|
1.50
|
24,500
|
|
|
6/20/2012
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.96
|
1.50
|
30,500
|
|
|
6/19/2012
|
-0.10 / -0.76%
|
12.70
|
13.00
|
12.50
|
13.00
|
12.75
|
1.50
|
23,500
|
|
|