Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Optistock Vision Index (CIX: OPINX )

5,657.30 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2773 2791 2764 2781 0 +13.78(+0.50%)
Nov 29, 2012 2771 2780 2759 2768 0 +12.57(+0.46%)
Nov 28, 2012 2732 2758 2725 2755 0 +22.83(+0.84%)
Nov 27, 2012 2738 2748 2728 2732 0 -8.99(-0.33%)
Nov 26, 2012 2735 2750 2725 2741 0 -7.97(-0.29%)
Nov 24, 2012 2734 2752 2728 2749 0 +0.00(+0.00%)
Nov 23, 2012 2734 2752 2728 2749 0 +25.88(+0.95%)
Nov 21, 2012 2723 2723 2723 0 +5.07(+0.19%)
Nov 20, 2012 2702 2721 2696 2718 0 +3.91(+0.14%)
Nov 19, 2012 2713 2728 2700 2714 0 +21.78(+0.81%)
Nov 16, 2012 2686 2698 2667 2693 0 +4.44(+0.17%)
Nov 15, 2012 2697 2705 2676 2688 0 -16.90(-0.62%)
Nov 14, 2012 2726 2730 2698 2705 0 -13.54(-0.50%)
Nov 13, 2012 2719 2744 2714 2719 0 -4.68(-0.17%)
Nov 12, 2012 2734 2742 2713 2723 0 -7.69(-0.28%)
Nov 09, 2012 2723 2747 2717 2731 0 +8.35(+0.31%)
Nov 08, 2012 2742 2753 2721 2723 0 -21.03(-0.77%)
Nov 07, 2012 2756 2766 2722 2744 0 -24.77(-0.89%)
Nov 06, 2012 2757 2785 2753 2768 0 +5.58(+0.20%)
Nov 05, 2012 2760 2770 2746 2763 0 -2.97(-0.11%)
Nov 02, 2012 2788 2801 2764 2766 0 -16.42(-0.59%)
Nov 01, 2012 2759 2796 2751 2782 0 +27.85(+1.01%)
Oct 31, 2012 2765 2772 2732 2754 0 -8.92(-0.32%)
Oct 26, 2012 2763 2763 2763 0 -6.46(-0.23%)
Oct 25, 2012 2767 2783 2757 2770 0 +5.04(+0.18%)
Oct 24, 2012 2772 2781 2757 2765 0 -5.56(-0.20%)
Oct 23, 2012 2781 2791 2756 2770 0 -48.35(-1.72%)
Oct 19, 2012 2840 2844 2814 2819 0 -30.92(-1.09%)
Oct 18, 2012 2823 2862 2813 2850 0 +29.76(+1.06%)
Oct 17, 2012 2793 2828 2785 2820 0 +37.34(+1.34%)
Oct 16, 2012 2777 2793 2752 2782 0 +33.96(+1.24%)
Oct 15, 2012 2735 2758 2729 2749 0 +29.14(+1.07%)
Oct 12, 2012 2727 2738 2712 2719 0 +0.74(+0.03%)
Oct 11, 2012 2730 2736 2713 2719 0 -1.27(-0.05%)
Oct 10, 2012 2728 2734 2711 2720 0 -11.51(-0.42%)
Oct 09, 2012 2750 2758 2724 2731 0 -41.20(-1.49%)
Oct 08, 2012 2769 2780 2756 2773 0 -1.26(-0.05%)
Oct 06, 2012 2776 2785 2763 2774 0 +0.00(+0.00%)
Oct 05, 2012 2776 2785 2763 2774 0 +6.39(+0.23%)
Oct 04, 2012 2754 2775 2749 2767 0 +22.55(+0.82%)
Oct 03, 2012 2747 2756 2734 2745 0 -1.77(-0.06%)
Oct 02, 2012 2753 2758 2733 2747 0 +4.24(+0.15%)
Oct 01, 2012 2729 2760 2732 2742 0 +18.37(+0.67%)
Sep 28, 2012 2729 2736 2710 2724 0 -10.01(-0.37%)
Sep 27, 2012 2735 2745 2721 2734 0 +12.28(+0.45%)
Sep 26, 2012 2736 2740 2717 2722 0 -14.47(-0.53%)
Sep 25, 2012 2735 2756 2729 2736 0 +4.00(+0.15%)
Sep 24, 2012 2731 2741 2725 2732 0 -0.39(-0.01%)
Sep 21, 2012 2732 2744 2722 2733 0 +16.43(+0.60%)
Sep 20, 2012 2699 2720 2695 2716 0 +12.86(+0.48%)
Sep 19, 2012 2709 2716 2700 2703 0 +4.63(+0.17%)
Sep 18, 2012 2687 2706 2682 2699 0 +5.99(+0.22%)
Sep 17, 2012 2701 2710 2684 2693 0 -1.69(-0.06%)
Sep 14, 2012 2706 2711 2682 2694 0 -12.34(-0.46%)
Sep 13, 2012 2677 2714 2669 2707 0 +30.26(+1.13%)
Sep 12, 2012 2679 2687 2669 2677 0 -1.08(-0.04%)
Sep 11, 2012 2679 2689 2671 2678 0 +10.43(+0.39%)
Sep 10, 2012 2670 2685 2657 2667 0 -8.59(-0.32%)
Sep 07, 2012 2678 2683 2662 2676 0 +2.43(+0.09%)
Sep 06, 2012 2655 2683 2652 2673 0 +35.40(+1.34%)
Sep 05, 2012 2650 2663 2630 2638 0 +3.42(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.