|
|
Closing price on 9/24/2014
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
23.50 |
| Volume |
95,200 |
| Split-adjusted Price |
2.84 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2014
|
-1.40 / -5.62%
|
25.30
|
25.30
|
23.50
|
23.50
|
24.26
|
2.84
|
95,200
|
|
|
9/23/2014
|
+1.90 / +8.26%
|
22.00
|
25.30
|
22.00
|
24.90
|
24.35
|
3.01
|
487,600
|
|
|
9/22/2014
|
+0.50 / +2.22%
|
22.00
|
24.00
|
22.00
|
23.00
|
23.62
|
2.78
|
320,500
|
|
|
9/19/2014
|
-1.50 / -6.25%
|
21.60
|
24.00
|
21.60
|
22.50
|
23.38
|
2.72
|
162,800
|
|
|
9/18/2014
|
-1.30 / -5.14%
|
26.50
|
27.00
|
24.00
|
24.00
|
25.77
|
2.90
|
384,100
|
|
|
9/17/2014
|
+2.30 / +10.00%
|
23.00
|
25.30
|
22.00
|
25.30
|
24.51
|
3.06
|
736,500
|
|
|
9/16/2014
|
+1.00 / +4.55%
|
22.50
|
23.50
|
21.50
|
23.00
|
22.69
|
2.78
|
382,300
|
|
|
9/15/2014
|
-1.00 / -4.35%
|
22.90
|
23.50
|
22.00
|
22.00
|
22.85
|
2.66
|
259,600
|
|
|
9/12/2014
|
-0.60 / -2.54%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.13
|
2.78
|
259,800
|
|
|
9/11/2014
|
+2.10 / +9.77%
|
22.00
|
23.60
|
21.70
|
23.60
|
23.43
|
2.85
|
686,500
|
|
|
9/10/2014
|
+1.90 / +9.69%
|
19.20
|
21.50
|
19.20
|
21.50
|
21.13
|
2.60
|
487,300
|
|
|
9/9/2014
|
-1.80 / -8.41%
|
21.50
|
22.20
|
19.60
|
19.60
|
20.64
|
2.37
|
274,700
|
|
|
9/8/2014
|
-1.40 / -6.14%
|
22.80
|
23.00
|
21.40
|
21.40
|
22.26
|
2.59
|
159,700
|
|
|
9/5/2014
|
-1.20 / -5.00%
|
23.50
|
23.50
|
21.80
|
22.80
|
22.35
|
2.76
|
294,600
|
|
|
9/4/2014
|
-1.30 / -5.14%
|
26.10
|
26.10
|
22.80
|
24.00
|
23.05
|
2.90
|
369,000
|
|
|
9/3/2014
|
+2.00 / +8.58%
|
23.80
|
25.60
|
23.30
|
25.30
|
24.82
|
3.06
|
394,200
|
|
|
8/29/2014
|
+2.10 / +9.91%
|
22.00
|
23.30
|
21.30
|
23.30
|
23.01
|
2.82
|
695,400
|
|
|
8/28/2014
|
+1.90 / +9.84%
|
19.30
|
21.20
|
19.20
|
21.20
|
20.34
|
2.56
|
670,600
|
|
|
8/27/2014
|
0.00 / 0.00%
|
19.20
|
19.60
|
19.00
|
19.30
|
19.27
|
2.33
|
72,200
|
|
|
8/26/2014
|
-0.10 / -0.52%
|
19.40
|
19.80
|
19.20
|
19.30
|
19.46
|
2.33
|
53,100
|
|
|
8/25/2014
|
-0.10 / -0.51%
|
19.50
|
19.80
|
19.20
|
19.40
|
19.54
|
2.35
|
120,000
|
|
|
8/22/2014
|
-0.50 / -2.50%
|
20.00
|
20.50
|
19.50
|
19.50
|
19.98
|
2.36
|
109,700
|
|
|
8/21/2014
|
-0.30 / -1.48%
|
20.30
|
20.70
|
20.00
|
20.00
|
20.35
|
2.42
|
109,600
|
|
|
8/20/2014
|
-0.20 / -0.98%
|
20.50
|
21.00
|
20.00
|
20.30
|
20.48
|
2.45
|
105,900
|
|
|
8/19/2014
|
-0.50 / -2.38%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.78
|
2.48
|
113,700
|
|
|
8/18/2014
|
+1.00 / +5.00%
|
20.20
|
21.00
|
20.00
|
21.00
|
20.45
|
2.54
|
135,800
|
|
|
8/15/2014
|
0.00 / 0.00%
|
20.00
|
21.00
|
19.30
|
20.00
|
20.17
|
2.42
|
92,700
|
|
|
8/14/2014
|
-1.60 / -7.41%
|
19.50
|
21.40
|
19.50
|
20.00
|
19.91
|
2.42
|
99,000
|
|
|
8/13/2014
|
-0.90 / -4.00%
|
23.00
|
23.00
|
21.00
|
21.60
|
21.69
|
2.61
|
170,100
|
|
|
8/12/2014
|
-2.00 / -8.16%
|
23.50
|
23.70
|
22.50
|
22.50
|
23.02
|
2.72
|
264,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|