Closing price on 9/11/2012
|
|
Open |
10.40 |
High |
11.00 |
Low |
10.40 |
Volume |
2,100 |
Split-adjusted Price |
1.33 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2012
|
-0.10 / -0.90%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.97
|
1.33
|
2,100
|
|
9/10/2012
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
1.34
|
3,000
|
|
9/7/2012
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.35
|
100
|
|
9/6/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.41
|
0
|
|
9/5/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.41
|
2,500
|
|
9/4/2012
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.41
|
0
|
|
8/31/2012
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.41
|
2,000
|
|
8/30/2012
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.40
|
2,000
|
|
8/29/2012
|
+0.70 / +6.73%
|
10.60
|
11.10
|
10.60
|
11.10
|
10.62
|
1.34
|
2,100
|
|
8/28/2012
|
-0.50 / -4.59%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.26
|
3,000
|
|
8/27/2012
|
+0.30 / +2.83%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.84
|
1.32
|
3,000
|
|
8/24/2012
|
+0.20 / +1.92%
|
9.70
|
10.70
|
9.70
|
10.60
|
10.33
|
1.28
|
27,400
|
|
8/23/2012
|
-0.70 / -6.31%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.57
|
1.26
|
7,300
|
|
8/22/2012
|
-0.50 / -4.31%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.12
|
1.34
|
3,500
|
|
8/21/2012
|
-0.80 / -6.45%
|
12.40
|
12.40
|
11.60
|
11.60
|
12.20
|
1.40
|
12,200
|
|
8/20/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.36
|
1.50
|
17,500
|
|
8/17/2012
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.33
|
1.50
|
11,500
|
|
8/16/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
12,000
|
|
8/15/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
11,000
|
|
8/14/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.39
|
1.50
|
8,900
|
|
8/13/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.20
|
12.40
|
12.38
|
1.50
|
10,400
|
|
8/10/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.30
|
1.50
|
11,000
|
|
8/9/2012
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.46
|
1.50
|
18,000
|
|
8/8/2012
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
11,000
|
|
8/7/2012
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.48
|
1.49
|
6,200
|
|
8/6/2012
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.40
|
1.51
|
10,200
|
|
8/3/2012
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.10
|
12.40
|
12.35
|
1.50
|
14,500
|
|
8/2/2012
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.46
|
1.51
|
9,500
|
|
8/1/2012
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.50
|
7,500
|
|
7/31/2012
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.10
|
12.30
|
12.38
|
1.49
|
15,600
|
|
|