Closing price on 9/30/2011
|
|
Open |
5.10 |
High |
5.50 |
Low |
5.00 |
Volume |
2,700 |
Split-adjusted Price |
0.61 |
|
|
VIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2011
|
+0.20 / +3.77%
|
5.10
|
5.50
|
5.00
|
5.50
|
5.15
|
0.61
|
2,700
|
|
9/29/2011
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0.59
|
0
|
|
9/28/2011
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.00
|
5.20
|
5.26
|
0.58
|
5,200
|
|
9/27/2011
|
-0.20 / -3.70%
|
5.20
|
5.60
|
5.20
|
5.20
|
5.24
|
0.58
|
5,500
|
|
9/26/2011
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.45
|
0.60
|
800
|
|
9/23/2011
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0.65
|
100
|
|
9/22/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.53
|
0.61
|
1,100
|
|
9/21/2011
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0.61
|
3,800
|
|
9/20/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
0.66
|
500
|
|
9/19/2011
|
+0.20 / +3.45%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.93
|
0.67
|
2,900
|
|
9/16/2011
|
-0.30 / -4.92%
|
5.70
|
6.40
|
5.70
|
5.80
|
5.90
|
0.65
|
3,900
|
|
9/15/2011
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0.68
|
2,500
|
|
9/14/2011
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.53
|
0.72
|
2,600
|
|
9/13/2011
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.10
|
6.60
|
6.50
|
0.74
|
14,800
|
|
9/12/2011
|
+0.70 / +12.73%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
0.69
|
5,700
|
|
9/9/2011
|
-0.30 / -5.17%
|
6.00
|
6.00
|
5.40
|
5.50
|
5.94
|
0.61
|
5,800
|
|
9/8/2011
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.79
|
0.65
|
5,800
|
|
9/7/2011
|
+0.10 / +1.82%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.45
|
0.62
|
200
|
|
9/6/2011
|
-0.20 / -3.51%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.43
|
0.61
|
1,700
|
|
9/5/2011
|
-0.40 / -6.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0.63
|
4,400
|
|
9/1/2011
|
-0.20 / -3.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
5.97
|
0.68
|
3,500
|
|
8/31/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0.70
|
0
|
|
8/30/2011
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.29
|
0.70
|
3,400
|
|
8/29/2011
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0.66
|
1,300
|
|
8/26/2011
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0.62
|
400
|
|
8/25/2011
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0.59
|
4,800
|
|
8/24/2011
|
-0.30 / -5.26%
|
5.90
|
6.00
|
5.40
|
5.40
|
5.58
|
0.60
|
4,500
|
|
8/23/2011
|
-0.40 / -6.56%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.71
|
0.63
|
1,000
|
|
8/22/2011
|
-0.40 / -6.15%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0.68
|
2,100
|
|
8/19/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0.72
|
0
|
|
|