|
|
Closing price on 8/7/2014
|
|
| Open |
28.00 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
127,300 |
| Split-adjusted Price |
3.33 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2014
|
-0.50 / -1.79%
|
28.00
|
29.00
|
27.00
|
27.50
|
27.71
|
3.33
|
127,300
|
|
|
8/6/2014
|
+1.40 / +5.26%
|
27.50
|
28.00
|
26.60
|
28.00
|
27.02
|
3.39
|
157,200
|
|
|
8/5/2014
|
+2.40 / +9.92%
|
24.00
|
26.60
|
24.00
|
26.60
|
25.51
|
3.22
|
416,100
|
|
|
8/4/2014
|
+2.20 / +10.00%
|
21.90
|
24.20
|
21.80
|
24.20
|
22.85
|
2.93
|
2,899,300
|
|
|
8/1/2014
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.86
|
2.66
|
180,300
|
|
|
7/31/2014
|
+0.10 / +0.46%
|
21.70
|
22.10
|
21.70
|
22.00
|
21.87
|
2.66
|
123,200
|
|
|
7/30/2014
|
-0.10 / -0.45%
|
21.50
|
22.00
|
21.50
|
21.90
|
21.75
|
2.65
|
106,800
|
|
|
7/29/2014
|
-0.40 / -1.79%
|
22.00
|
22.30
|
21.90
|
22.00
|
22.08
|
2.66
|
97,100
|
|
|
7/28/2014
|
-0.70 / -3.03%
|
23.00
|
23.10
|
22.40
|
22.40
|
22.76
|
2.71
|
130,200
|
|
|
7/25/2014
|
+0.60 / +2.67%
|
22.50
|
23.50
|
22.30
|
23.10
|
22.75
|
2.79
|
450,300
|
|
|
7/24/2014
|
+2.00 / +9.76%
|
20.50
|
22.50
|
20.30
|
22.50
|
20.96
|
2.72
|
523,300
|
|
|
7/23/2014
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.20
|
20.50
|
20.37
|
2.48
|
120,000
|
|
|
7/22/2014
|
-0.20 / -0.97%
|
20.60
|
20.70
|
20.00
|
20.40
|
20.36
|
2.47
|
131,200
|
|
|
7/21/2014
|
+0.90 / +4.57%
|
19.80
|
20.60
|
19.60
|
20.60
|
20.00
|
2.49
|
789,600
|
|
|
7/18/2014
|
+0.10 / +0.51%
|
19.60
|
19.70
|
19.40
|
19.70
|
19.66
|
2.38
|
303,200
|
|
|
7/17/2014
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.20
|
19.60
|
19.41
|
2.37
|
1,629,900
|
|
|
7/16/2014
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.30
|
19.60
|
19.53
|
2.37
|
138,800
|
|
|
7/15/2014
|
+0.30 / +1.55%
|
19.30
|
19.60
|
19.10
|
19.60
|
19.30
|
2.37
|
148,000
|
|
|
7/14/2014
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.10
|
19.30
|
19.27
|
2.33
|
108,100
|
|
|
7/11/2014
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.09
|
2.31
|
216,460
|
|
|
7/10/2014
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.20
|
19.20
|
19.34
|
2.32
|
122,400
|
|
|
7/9/2014
|
+0.30 / +1.58%
|
18.80
|
19.30
|
18.50
|
19.30
|
18.88
|
2.33
|
184,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|