|
|
Closing price on 3/22/2016
|
|
| Open |
7.60 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
3,121,480 |
| Split-adjusted Price |
1.41 |
|
|
VIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2016
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.79
|
1.41
|
3,121,480
|
|
|
3/21/2016
|
+0.40 / +5.56%
|
7.20
|
7.80
|
7.20
|
7.60
|
7.52
|
1.34
|
4,157,432
|
|
|
3/18/2016
|
+0.20 / +2.86%
|
7.00
|
7.40
|
7.00
|
7.20
|
7.21
|
1.27
|
2,868,670
|
|
|
3/17/2016
|
-0.10 / -1.41%
|
7.10
|
7.30
|
7.00
|
7.00
|
7.15
|
1.23
|
871,869
|
|
|
3/16/2016
|
+0.10 / +1.43%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
1.25
|
1,087,670
|
|
|
3/15/2016
|
-0.20 / -2.78%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.06
|
1.23
|
1,203,722
|
|
|
3/14/2016
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.20
|
1.27
|
891,870
|
|
|
3/11/2016
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.90
|
7.10
|
7.13
|
1.25
|
2,724,544
|
|
|
3/10/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.80
|
1.22
|
1,220,080
|
|
|
3/9/2016
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.70
|
6.80
|
6.90
|
1.20
|
456,451
|
|
|
3/8/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.75
|
1.22
|
1,424,230
|
|
|
3/7/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
1.18
|
742,220
|
|
|
3/4/2016
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.18
|
778,700
|
|
|
3/3/2016
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
1.18
|
608,511
|
|
|
3/2/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.78
|
1.22
|
1,119,620
|
|
|
3/1/2016
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.61
|
1.18
|
447,220
|
|
|
2/29/2016
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.63
|
1.16
|
1,080,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|