Closing price on 9/26/2012
|
|
Open |
9.80 |
High |
10.30 |
Low |
9.80 |
Volume |
2,800 |
Split-adjusted Price |
1.25 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2012
|
-0.20 / -1.90%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.98
|
1.25
|
2,800
|
|
9/25/2012
|
+0.30 / +2.94%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.03
|
1.27
|
7,500
|
|
9/24/2012
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.01
|
1.23
|
10,500
|
|
9/21/2012
|
-0.30 / -2.86%
|
9.80
|
10.20
|
9.80
|
10.20
|
9.98
|
1.23
|
3,500
|
|
9/20/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.27
|
0
|
|
9/19/2012
|
+0.10 / +0.96%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.02
|
1.27
|
12,600
|
|
9/18/2012
|
+0.30 / +2.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.26
|
2,000
|
|
9/17/2012
|
-0.70 / -6.48%
|
10.80
|
10.90
|
10.10
|
10.10
|
10.78
|
1.22
|
4,700
|
|
9/14/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.30
|
10.80
|
10.95
|
1.31
|
2,300
|
|
9/13/2012
|
-0.20 / -1.79%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
1.33
|
2,100
|
|
9/12/2012
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.35
|
2,000
|
|
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
|
|
|