Closing price on 8/18/2010
|
|
Open |
15.20 |
High |
15.20 |
Low |
13.80 |
Volume |
10,100 |
Split-adjusted Price |
1.58 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2010
|
-0.30 / -2.07%
|
15.20
|
15.20
|
13.80
|
14.20
|
14.50
|
1.58
|
10,100
|
|
8/17/2010
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.62
|
5,000
|
|
8/16/2010
|
+1.00 / +7.35%
|
14.40
|
14.60
|
14.00
|
14.60
|
14.49
|
1.63
|
16,800
|
|
8/13/2010
|
-0.60 / -4.23%
|
15.10
|
15.10
|
13.30
|
13.60
|
13.68
|
1.51
|
29,800
|
|
8/12/2010
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.58
|
6,700
|
|
8/11/2010
|
-0.60 / -3.85%
|
14.00
|
15.50
|
14.00
|
15.00
|
15.17
|
1.67
|
16,000
|
|
8/10/2010
|
0.00 / 0.00%
|
15.60
|
15.60
|
14.70
|
15.60
|
15.00
|
1.74
|
18,000
|
|
8/9/2010
|
-1.00 / -6.02%
|
16.50
|
16.50
|
15.60
|
15.60
|
15.70
|
1.74
|
20,200
|
|
8/6/2010
|
-0.20 / -1.19%
|
17.60
|
17.60
|
16.50
|
16.60
|
16.66
|
1.85
|
3,700
|
|
8/5/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.73
|
1.87
|
4,500
|
|
8/4/2010
|
-0.70 / -4.00%
|
16.70
|
17.40
|
16.50
|
16.80
|
17.26
|
1.87
|
13,000
|
|
8/3/2010
|
-0.40 / -2.23%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.05
|
1.95
|
54,400
|
|
8/2/2010
|
+0.70 / +4.07%
|
18.10
|
18.10
|
17.90
|
17.90
|
18.00
|
1.99
|
200
|
|
7/30/2010
|
-0.30 / -1.71%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.55
|
1.92
|
3,400
|
|
7/29/2010
|
-0.20 / -1.13%
|
17.50
|
18.00
|
17.40
|
17.50
|
17.48
|
1.95
|
4,500
|
|
7/28/2010
|
-0.20 / -1.12%
|
18.80
|
18.90
|
17.60
|
17.70
|
18.55
|
1.97
|
14,100
|
|
7/27/2010
|
+0.10 / +0.56%
|
17.80
|
18.00
|
17.70
|
17.90
|
17.89
|
1.99
|
11,500
|
|
7/26/2010
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.67
|
1.98
|
10,900
|
|
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
|
|
|