|
|
Closing price on 7/8/2014
|
|
| Open |
19.00 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
120,200 |
| Split-adjusted Price |
2.30 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.50 / -2.56%
|
19.00
|
19.30
|
18.50
|
19.00
|
18.97
|
2.30
|
120,200
|
|
|
7/7/2014
|
-0.40 / -2.01%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.70
|
2.36
|
115,000
|
|
|
7/4/2014
|
+0.40 / +2.05%
|
19.90
|
20.20
|
19.50
|
19.90
|
19.88
|
2.41
|
201,600
|
|
|
7/3/2014
|
+0.20 / +1.04%
|
19.50
|
19.60
|
19.20
|
19.50
|
19.44
|
2.36
|
160,700
|
|
|
7/2/2014
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.70
|
19.30
|
18.96
|
2.33
|
124,000
|
|
|
7/1/2014
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.10
|
18.79
|
2.31
|
126,300
|
|
|
6/30/2014
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.82
|
2.30
|
117,300
|
|
|
6/27/2014
|
-0.10 / -0.52%
|
18.50
|
19.10
|
18.50
|
19.00
|
18.83
|
2.30
|
124,300
|
|
|
6/26/2014
|
-0.80 / -4.02%
|
19.90
|
19.90
|
18.50
|
19.10
|
18.84
|
2.31
|
316,000
|
|
|
6/25/2014
|
+1.80 / +9.94%
|
18.00
|
19.90
|
17.50
|
19.90
|
18.50
|
2.41
|
278,500
|
|
|
6/24/2014
|
+1.60 / +9.70%
|
17.20
|
18.10
|
16.50
|
18.10
|
17.18
|
2.19
|
301,200
|
|
|
6/23/2014
|
+1.40 / +9.27%
|
15.30
|
16.60
|
15.30
|
16.50
|
16.09
|
2.00
|
209,200
|
|
|
6/20/2014
|
+1.20 / +8.63%
|
13.90
|
15.20
|
13.90
|
15.10
|
14.41
|
1.83
|
82,800
|
|
|
6/19/2014
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.94
|
1.68
|
55,300
|
|
|
6/18/2014
|
0.00 / 0.00%
|
14.10
|
14.40
|
13.80
|
13.90
|
14.08
|
1.68
|
59,500
|
|
|
6/17/2014
|
-0.10 / -0.71%
|
14.10
|
14.40
|
13.70
|
13.90
|
14.05
|
1.68
|
96,500
|
|
|
6/16/2014
|
-0.40 / -2.78%
|
14.40
|
14.80
|
14.00
|
14.00
|
14.41
|
1.69
|
72,500
|
|
|
6/13/2014
|
-0.10 / -0.69%
|
14.50
|
15.10
|
14.30
|
14.40
|
14.57
|
1.74
|
658,040
|
|
|
6/12/2014
|
-0.60 / -3.97%
|
15.10
|
15.30
|
14.50
|
14.50
|
15.06
|
1.75
|
255,000
|
|
|
6/11/2014
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.50
|
15.10
|
14.86
|
1.83
|
65,200
|
|
|
6/10/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.50
|
15.00
|
14.87
|
1.81
|
481,000
|
|
|
6/9/2014
|
+0.70 / +4.90%
|
15.70
|
15.70
|
14.20
|
15.00
|
14.77
|
1.81
|
98,100
|
|
|
6/6/2014
|
+1.30 / +10.00%
|
13.00
|
14.30
|
12.50
|
14.30
|
12.91
|
1.73
|
65,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|