|
|
Closing price on 2/26/2016
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
999,210 |
| Split-adjusted Price |
1.18 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.64
|
1.18
|
999,210
|
|
|
2/25/2016
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.80
|
1.15
|
968,075
|
|
|
2/24/2016
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.77
|
1.20
|
1,017,390
|
|
|
2/23/2016
|
-0.20 / -2.90%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.90
|
1.18
|
1,113,070
|
|
|
2/22/2016
|
+0.60 / +9.52%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.72
|
1.22
|
3,111,190
|
|
|
2/19/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.37
|
1.11
|
708,310
|
|
|
2/18/2016
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.38
|
1.13
|
797,140
|
|
|
2/17/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.35
|
1.11
|
1,049,350
|
|
|
2/16/2016
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
1.11
|
391,910
|
|
|
2/15/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.15
|
1.09
|
127,500
|
|
|
2/5/2016
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.22
|
1.11
|
697,150
|
|
|
2/4/2016
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
1.08
|
318,290
|
|
|
2/3/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.07
|
1.08
|
517,700
|
|
|
2/2/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.11
|
1.08
|
546,400
|
|
|
2/1/2016
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.26
|
1.09
|
588,030
|
|
|
1/29/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
1.11
|
759,400
|
|
|
1/28/2016
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.40
|
1.11
|
661,930
|
|
|
1/27/2016
|
+0.30 / +4.92%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.33
|
1.13
|
897,880
|
|
|
1/26/2016
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.21
|
1.08
|
1,272,220
|
|
|
1/25/2016
|
+0.50 / +8.33%
|
6.10
|
6.60
|
6.10
|
6.50
|
6.34
|
1.15
|
1,337,460
|
|
|
1/22/2016
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.70
|
6.00
|
5.89
|
1.06
|
1,325,450
|
|
|
1/21/2016
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.80
|
5.82
|
1.02
|
1,104,030
|
|
|
1/20/2016
|
+0.10 / +1.75%
|
5.70
|
6.10
|
5.50
|
5.80
|
5.70
|
1.02
|
1,276,300
|
|
|
1/19/2016
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.58
|
1.00
|
900,850
|
|
|
1/18/2016
|
-0.40 / -6.78%
|
5.80
|
5.80
|
5.40
|
5.50
|
5.47
|
0.97
|
2,046,120
|
|
|
1/15/2016
|
-0.20 / -3.28%
|
6.00
|
6.20
|
5.90
|
5.90
|
6.08
|
1.04
|
768,560
|
|
|
1/14/2016
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.13
|
1.08
|
1,013,393
|
|
|
1/13/2016
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.40
|
6.54
|
1.13
|
1,445,410
|
|
|
1/12/2016
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.80
|
6.40
|
6.13
|
1.13
|
1,093,070
|
|
|
1/11/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.04
|
512,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|