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 (%)
Jan 30, 2009 1851 1857 1818 1835 0 -12.95(-0.70%)
Jan 29, 2009 1847 1868 1832 1848 0 -32.86(-1.75%)
Jan 28, 2009 1880 1896 1857 1880 0 -6.11(-0.32%)
Jan 27, 2009 1874 1901 1859 1886 0 +8.36(+0.45%)
Jan 26, 2009 1868 1893 1853 1878 0 +25.61(+1.38%)
Jan 23, 2009 1839 1868 1818 1853 0 -23.67(-1.26%)
Jan 22, 2009 1860 1886 1840 1876 0 -1.12(-0.06%)
Jan 21, 2009 1896 1906 1833 1877 0 -5.15(-0.27%)
Jan 20, 2009 1896 1928 1872 1882 0 -37.92(-1.97%)
Jan 19, 2009 1920 1920 1920 1920 0 +0.00(+0.00%)
Jan 16, 2009 1936 1942 1893 1920 0 +0.73(+0.04%)
Jan 15, 2009 1920 1937 1865 1920 0 -8.30(-0.43%)
Jan 14, 2009 1940 1949 1903 1928 0 -31.07(-1.59%)
Jan 13, 2009 1944 1969 1938 1959 0 +1.43(+0.07%)
Jan 12, 2009 1975 1990 1943 1958 0 -16.40(-0.83%)
Jan 09, 2009 1982 1999 1953 1974 0 -26.31(-1.32%)
Jan 08, 2009 2000 2000 2000 2000 0 +17.47(+0.88%)
Jan 07, 2009 1994 2008 1968 1983 0 -119.00(-5.66%)
Jan 06, 2009 2124 2128 2074 2102 0 +101.73(+5.09%)
Jan 05, 2009 2016 2026 1978 2000 0 -21.47(-1.06%)
Jan 02, 2009 2033 2055 1982 2022 0 +15.97(+0.80%)
Jan 01, 2009 2006 2006 2006 2006 0 +0.02(+0.00%)
Dec 31, 2008 1985 2018 1978 2006 0 +17.18(+0.86%)
Dec 30, 2008 1972 1994 1960 1988 0 +27.42(+1.40%)
Dec 29, 2008 1980 1988 1937 1961 0 +18.47(+0.95%)
Dec 26, 2008 1943 1959 1926 1943 0 +11.23(+0.58%)
Dec 25, 2008 1931 1931 1931 1931 0 +0.00(+0.00%)
Dec 24, 2008 1931 1931 1931 1931 0 +0.18(+0.01%)
Dec 23, 2008 1955 1978 1923 1931 0 -17.19(-0.88%)
Dec 22, 2008 1969 1979 1921 1948 0 +10.53(+0.54%)
Dec 19, 2008 1956 1979 1923 1938 0 -21.95(-1.12%)
Dec 18, 2008 2005 2022 1943 1960 0 -14.52(-0.74%)
Dec 17, 2008 1955 1995 1942 1974 0 +6.36(+0.32%)
Dec 16, 2008 1908 1974 1890 1968 0 +68.41(+3.60%)
Dec 15, 2008 1901 1921 1868 1899 0 -1.66(-0.09%)
Dec 12, 2008 1887 1914 1862 1901 0 -3.11(-0.16%)
Dec 11, 2008 1889 1939 1873 1904 0 +2.11(+0.11%)
Dec 10, 2008 1934 1942 1877 1902 0 -11.46(-0.60%)
Dec 09, 2008 1948 1966 1902 1914 0 -40.24(-2.06%)
Dec 08, 2008 1965 1988 1926 1954 0 +15.62(+0.81%)
Dec 05, 2008 1871 1949 1839 1938 0 +54.83(+2.91%)
Dec 04, 2008 1904 1932 1861 1883 0 -34.39(-1.79%)
Dec 03, 2008 1881 1933 1843 1918 0 +40.56(+2.16%)
Dec 02, 2008 1852 1890 1819 1877 0 +38.94(+2.12%)
Dec 01, 2008 1904 1916 1828 1838 0 -87.14(-4.53%)
Nov 28, 2008 1905 1933 1886 1925 0 +36.28(+1.92%)
Nov 27, 2008 1889 1889 1889 1889 0 +0.00(+0.00%)
Nov 26, 2008 1849 1896 1825 1889 0 +7.30(+0.39%)
Nov 25, 2008 1911 1931 1843 1882 0 -20.78(-1.09%)
Nov 24, 2008 1876 1931 1844 1903 0 +42.21(+2.27%)
Nov 21, 2008 1812 1867 1747 1860 0 +51.02(+2.82%)
Nov 20, 2008 1891 1917 1790 1809 0 -95.29(-5.00%)
Nov 19, 2008 1970 2007 1901 1905 0 -80.68(-4.06%)
Nov 18, 2008 1951 2009 1920 1985 0 +32.47(+1.66%)
Nov 17, 2008 1949 2005 1933 1953 0 -29.82(-1.50%)
Nov 14, 2008 2016 2063 1967 1983 0 -80.72(-3.91%)
Nov 13, 2008 1941 2069 1902 2063 0 +140.00(+7.28%)
Nov 12, 2008 1923 1923 1923 1923 0 -60.85(-3.07%)
Nov 11, 2008 1993 2022 1944 1984 0 -21.30(-1.06%)
Nov 10, 2008 2051 2059 1987 2006 0 -18.94(-0.94%)
Nov 07, 2008 1990 2036 1971 2025 0 +79.61(+4.09%)
Nov 06, 2008 2006 2028 1932 1945 0 -53.55(-2.68%)
Nov 05, 2008 2055 2069 1988 1998 0 -94.62(-4.52%)
Nov 04, 2008 2093 2093 2093 2093 0 +22.58(+1.09%)
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.