Closing price on 9/22/2010
|
|
Open |
13.40 |
High |
13.40 |
Low |
13.00 |
Volume |
3,800 |
Split-adjusted Price |
1.48 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2010
|
+0.40 / +3.10%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.17
|
1.48
|
3,800
|
|
9/21/2010
|
-0.40 / -3.01%
|
13.90
|
13.90
|
12.90
|
12.90
|
13.87
|
1.44
|
3,600
|
|
9/20/2010
|
-0.20 / -1.48%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.33
|
1.48
|
7,700
|
|
9/17/2010
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.10
|
13.50
|
13.58
|
1.50
|
15,400
|
|
9/16/2010
|
+0.70 / +5.47%
|
13.20
|
13.50
|
12.70
|
13.50
|
13.12
|
1.50
|
6,800
|
|
9/15/2010
|
-0.20 / -1.54%
|
13.40
|
13.40
|
12.80
|
12.80
|
13.30
|
1.43
|
6,100
|
|
9/14/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.11
|
1.45
|
11,600
|
|
9/13/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
12.50
|
13.00
|
13.30
|
1.45
|
4,200
|
|
9/10/2010
|
-0.50 / -3.70%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.27
|
1.45
|
22,500
|
|
9/9/2010
|
+0.40 / +3.05%
|
13.10
|
13.80
|
13.10
|
13.50
|
13.36
|
1.50
|
15,100
|
|
9/8/2010
|
-0.70 / -5.07%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.46
|
2,000
|
|
9/7/2010
|
-0.50 / -3.50%
|
13.80
|
13.90
|
13.50
|
13.80
|
13.79
|
1.54
|
10,800
|
|
9/6/2010
|
+0.60 / +4.38%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.46
|
1.59
|
44,400
|
|
9/1/2010
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.70
|
1.53
|
18,900
|
|
8/31/2010
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.30
|
13.70
|
13.57
|
1.53
|
23,600
|
|
8/30/2010
|
+0.80 / +6.15%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.58
|
1.54
|
45,500
|
|
8/27/2010
|
-0.50 / -3.70%
|
12.40
|
13.30
|
12.10
|
13.00
|
12.97
|
1.45
|
13,500
|
|
8/26/2010
|
+0.60 / +4.65%
|
12.40
|
13.50
|
12.40
|
13.50
|
12.98
|
1.50
|
22,500
|
|
8/25/2010
|
-1.40 / -9.79%
|
13.70
|
13.70
|
12.90
|
12.90
|
12.97
|
1.44
|
26,000
|
|
8/24/2010
|
0.00 / 0.00%
|
13.30
|
14.30
|
13.30
|
14.30
|
13.82
|
1.59
|
15,700
|
|
8/23/2010
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.59
|
100
|
|
8/20/2010
|
+0.60 / +4.41%
|
13.00
|
14.30
|
13.00
|
14.20
|
13.94
|
1.58
|
14,200
|
|
8/19/2010
|
-0.60 / -4.23%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.62
|
1.51
|
6,900
|
|
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
|
|
|